Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.60 | 29.00 | 28.48 | 28.52 | 497,225 | -0.20(-0.71%) |
Feb 27, 2017 | 28.23 | 28.72 | 28.15 | 28.72 | 561,134 | +0.33(+1.17%) |
Feb 24, 2017 | 28.17 | 28.39 | 27.60 | 28.39 | 375,002 | -0.08(-0.29%) |
Feb 23, 2017 | 28.38 | 28.48 | 28.16 | 28.47 | 450,801 | +0.06(+0.19%) |
Feb 22, 2017 | 27.97 | 28.55 | 27.97 | 28.42 | 357,303 | +0.15(+0.52%) |
Feb 21, 2017 | 28.29 | 28.42 | 27.91 | 28.27 | 411,507 | +0.03(+0.10%) |
Feb 17, 2017 | 28.24 | 28.24 | 28.24 | 0 | -0.05(-0.16%) | |
Feb 16, 2017 | 28.25 | 28.41 | 27.90 | 28.29 | 449,737 | +0.02(+0.07%) |
Feb 15, 2017 | 27.39 | 28.34 | 27.28 | 28.27 | 641,777 | +0.83(+3.03%) |
Feb 14, 2017 | 26.35 | 27.45 | 26.35 | 27.44 | 484,136 | +0.82(+3.08%) |
Feb 13, 2017 | 26.76 | 26.95 | 26.61 | 26.62 | 361,499 | +0.01(+0.03%) |
Feb 10, 2017 | 26.44 | 26.73 | 26.33 | 26.61 | 332,425 | +0.35(+1.34%) |
Feb 09, 2017 | 26.03 | 26.29 | 25.73 | 26.26 | 476,318 | +0.37(+1.43%) |
Feb 08, 2017 | 25.60 | 25.97 | 25.34 | 25.89 | 330,874 | +0.06(+0.21%) |
Feb 07, 2017 | 26.22 | 26.23 | 25.81 | 25.83 | 331,168 | -0.31(-1.20%) |
Feb 06, 2017 | 26.46 | 26.46 | 26.07 | 26.15 | 289,741 | -0.44(-1.67%) |
Feb 03, 2017 | 26.27 | 26.62 | 25.93 | 26.59 | 447,894 | +0.67(+2.60%) |
Feb 02, 2017 | 26.40 | 26.52 | 25.87 | 25.92 | 445,525 | -0.56(-2.13%) |
Feb 01, 2017 | 27.00 | 27.21 | 26.29 | 26.48 | 375,445 | -0.32(-1.20%) |
Jan 31, 2017 | 26.46 | 26.90 | 26.20 | 26.80 | 577,528 | +0.28(+1.04%) |
Jan 30, 2017 | 26.21 | 26.60 | 26.08 | 26.52 | 307,220 | -0.01(-0.03%) |
Jan 27, 2017 | 26.67 | 26.70 | 26.24 | 26.53 | 314,382 | -0.26(-0.96%) |
Jan 26, 2017 | 27.03 | 27.28 | 26.64 | 26.79 | 253,019 | -0.39(-1.43%) |
Jan 25, 2017 | 27.06 | 27.40 | 27.00 | 27.18 | 234,470 | +0.35(+1.31%) |
Jan 24, 2017 | 26.49 | 26.97 | 26.40 | 26.83 | 265,055 | +0.46(+1.75%) |
Jan 23, 2017 | 26.56 | 26.64 | 26.16 | 26.37 | 209,686 | -0.21(-0.80%) |
Jan 20, 2017 | 26.38 | 27.12 | 26.29 | 26.58 | 384,780 | +0.25(+0.95%) |
Jan 19, 2017 | 26.52 | 26.72 | 26.07 | 26.33 | 452,533 | -0.18(-0.66%) |
Jan 18, 2017 | 26.46 | 26.51 | 26.17 | 26.51 | 314,494 | +0.06(+0.21%) |
Jan 17, 2017 | 26.17 | 26.62 | 26.03 | 26.45 | 359,961 | +0.06(+0.24%) |
Jan 13, 2017 | 26.39 | 26.39 | 26.39 | 0 | +0.20(+0.78%) | |
Jan 12, 2017 | 26.68 | 26.76 | 26.02 | 26.18 | 497,977 | -0.66(-2.44%) |
Jan 11, 2017 | 26.50 | 26.85 | 26.16 | 26.84 | 286,286 | +0.38(+1.43%) |
Jan 10, 2017 | 26.09 | 26.53 | 26.09 | 26.46 | 513,077 | +0.37(+1.41%) |
Jan 09, 2017 | 26.52 | 26.52 | 26.05 | 26.09 | 434,785 | -0.50(-1.87%) |
Jan 06, 2017 | 27.24 | 27.25 | 26.55 | 26.59 | 309,692 | -0.49(-1.81%) |
Jan 05, 2017 | 27.25 | 27.34 | 25.85 | 27.08 | 590,191 | -0.67(-2.43%) |
Jan 04, 2017 | 27.45 | 27.80 | 27.24 | 27.75 | 431,043 | +0.50(+1.83%) |
Jan 03, 2017 | 27.24 | 27.58 | 27.04 | 27.25 | 287,557 | +0.10(+0.37%) |
Dec 30, 2016 | 27.15 | 27.15 | 27.15 | 0 | -0.15(-0.54%) | |
Dec 29, 2016 | 27.17 | 27.50 | 27.05 | 27.30 | 214,013 | +0.10(+0.37%) |
Dec 28, 2016 | 27.72 | 27.84 | 26.98 | 27.20 | 313,695 | -0.49(-1.77%) |
Dec 27, 2016 | 27.58 | 27.82 | 27.43 | 27.69 | 194,798 | +0.12(+0.44%) |
Dec 23, 2016 | 27.57 | 27.57 | 27.57 | 0 | +0.10(+0.37%) | |
Dec 22, 2016 | 27.86 | 27.94 | 27.06 | 27.47 | 316,066 | -0.35(-1.26%) |
Dec 21, 2016 | 27.82 | 27.99 | 27.56 | 27.82 | 452,249 | +0.02(+0.07%) |
Dec 20, 2016 | 27.77 | 28.09 | 27.50 | 27.80 | 367,916 | +0.29(+1.04%) |
Dec 19, 2016 | 27.31 | 27.95 | 27.26 | 27.51 | 561,235 | +0.25(+0.91%) |
Dec 16, 2016 | 27.24 | 27.75 | 26.90 | 27.26 | 3,215,722 | +0.14(+0.51%) |
Dec 15, 2016 | 27.01 | 27.58 | 26.80 | 27.12 | 634,881 | +0.25(+0.92%) |
Dec 14, 2016 | 27.32 | 27.60 | 26.81 | 26.88 | 596,425 | -0.53(-1.95%) |
Dec 13, 2016 | 28.74 | 28.74 | 27.31 | 27.41 | 1,077,622 | -1.20(-4.21%) |
Dec 12, 2016 | 28.62 | 28.99 | 28.38 | 28.61 | 933,698 | -0.13(-0.45%) |
Dec 09, 2016 | 27.61 | 28.86 | 27.39 | 28.74 | 887,347 | +1.13(+4.10%) |
Dec 08, 2016 | 27.00 | 27.63 | 26.46 | 27.61 | 831,517 | +0.95(+3.55%) |
Dec 07, 2016 | 25.52 | 26.76 | 24.26 | 26.66 | 1,322,696 | +1.66(+6.66%) |
Dec 06, 2016 | 23.94 | 25.14 | 23.84 | 25.00 | 851,108 | +1.06(+4.42%) |
Dec 05, 2016 | 23.68 | 24.16 | 23.53 | 23.94 | 547,090 | +0.58(+2.48%) |
Dec 02, 2016 | 23.30 | 23.60 | 23.22 | 23.36 | 593,574 | +0.03(+0.12%) |