Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.88 | 27.22 | 26.77 | 26.84 | 2,180,826 | -0.12(-0.43%) |
Feb 27, 2017 | 26.73 | 27.09 | 26.63 | 26.96 | 3,505,521 | +0.39(+1.46%) |
Feb 24, 2017 | 26.80 | 26.97 | 26.45 | 26.57 | 2,233,801 | -0.41(-1.52%) |
Feb 23, 2017 | 27.61 | 27.71 | 26.85 | 26.98 | 1,652,128 | -0.45(-1.63%) |
Feb 22, 2017 | 27.26 | 27.94 | 27.26 | 27.43 | 1,356,013 | -0.41(-1.47%) |
Feb 21, 2017 | 27.47 | 27.89 | 27.27 | 27.84 | 1,577,224 | +0.53(+1.93%) |
Feb 17, 2017 | 27.31 | 27.31 | 27.31 | 0 | -0.50(-1.79%) | |
Feb 16, 2017 | 28.09 | 28.19 | 27.64 | 27.81 | 1,304,286 | -0.23(-0.84%) |
Feb 15, 2017 | 28.17 | 28.25 | 27.90 | 28.05 | 1,116,975 | -0.24(-0.85%) |
Feb 14, 2017 | 28.16 | 28.37 | 28.03 | 28.29 | 1,572,627 | -0.01(-0.03%) |
Feb 13, 2017 | 28.14 | 28.61 | 28.06 | 28.29 | 1,675,896 | +0.50(+1.79%) |
Feb 10, 2017 | 28.25 | 28.92 | 27.51 | 27.80 | 2,772,920 | +0.45(+1.66%) |
Feb 09, 2017 | 27.86 | 28.04 | 27.09 | 27.34 | 2,430,782 | -0.94(-3.31%) |
Feb 08, 2017 | 27.85 | 28.48 | 27.85 | 28.28 | 2,319,776 | +0.55(+1.98%) |
Feb 07, 2017 | 27.67 | 27.88 | 27.47 | 27.73 | 1,605,016 | +0.06(+0.21%) |
Feb 06, 2017 | 28.00 | 28.20 | 27.39 | 27.67 | 2,097,115 | -0.42(-1.48%) |
Feb 03, 2017 | 28.57 | 28.57 | 27.96 | 28.09 | 1,951,810 | -0.48(-1.69%) |
Feb 02, 2017 | 28.17 | 28.66 | 28.09 | 28.57 | 3,040,574 | +0.37(+1.30%) |
Feb 01, 2017 | 28.06 | 28.26 | 27.60 | 28.20 | 2,548,936 | +0.18(+0.63%) |
Jan 31, 2017 | 28.14 | 28.39 | 27.75 | 28.03 | 2,224,041 | +0.00(+0.00%) |
Jan 30, 2017 | 27.84 | 28.20 | 27.63 | 28.03 | 2,425,144 | -0.06(-0.21%) |
Jan 27, 2017 | 27.48 | 28.24 | 27.37 | 28.09 | 1,890,636 | +0.45(+1.64%) |
Jan 26, 2017 | 27.93 | 28.40 | 27.31 | 27.63 | 2,021,831 | -0.60(-2.12%) |
Jan 25, 2017 | 27.44 | 28.28 | 27.24 | 28.23 | 1,958,254 | +0.51(+1.85%) |
Jan 24, 2017 | 27.26 | 27.78 | 27.22 | 27.72 | 1,866,560 | +0.89(+3.32%) |
Jan 23, 2017 | 26.66 | 26.86 | 26.44 | 26.83 | 1,130,964 | +0.52(+1.97%) |
Jan 20, 2017 | 26.18 | 26.62 | 26.06 | 26.31 | 1,250,362 | +0.12(+0.45%) |
Jan 19, 2017 | 26.20 | 26.41 | 25.96 | 26.19 | 1,080,845 | -0.03(-0.11%) |
Jan 18, 2017 | 25.82 | 26.48 | 25.77 | 26.22 | 1,618,259 | +0.54(+2.11%) |
Jan 17, 2017 | 25.61 | 25.92 | 25.60 | 25.68 | 1,092,984 | -0.15(-0.57%) |
Jan 13, 2017 | 25.83 | 25.83 | 25.83 | 0 | +0.36(+1.41%) | |
Jan 12, 2017 | 24.91 | 25.64 | 24.77 | 25.47 | 1,993,479 | +0.83(+3.35%) |
Jan 11, 2017 | 24.99 | 25.06 | 24.49 | 24.65 | 1,265,237 | -0.33(-1.32%) |
Jan 10, 2017 | 25.08 | 25.16 | 24.83 | 24.97 | 1,541,218 | +0.64(+2.64%) |
Jan 09, 2017 | 24.51 | 24.61 | 24.25 | 24.33 | 907,919 | -0.21(-0.86%) |
Jan 06, 2017 | 24.41 | 24.60 | 24.27 | 24.54 | 1,134,808 | +0.07(+0.30%) |
Jan 05, 2017 | 24.47 | 24.73 | 24.25 | 24.47 | 1,322,139 | +0.01(+0.06%) |
Jan 04, 2017 | 23.84 | 24.48 | 23.84 | 24.46 | 1,616,444 | +0.80(+3.37%) |
Jan 03, 2017 | 23.59 | 23.74 | 23.45 | 23.66 | 1,166,925 | +0.32(+1.38%) |
Dec 30, 2016 | 23.34 | 23.34 | 23.34 | 0 | -0.07(-0.28%) | |
Dec 29, 2016 | 23.63 | 23.71 | 23.26 | 23.40 | 872,201 | -0.16(-0.68%) |
Dec 28, 2016 | 23.73 | 23.91 | 23.48 | 23.56 | 961,262 | -0.02(-0.09%) |
Dec 27, 2016 | 23.57 | 23.72 | 23.43 | 23.59 | 789,491 | +0.14(+0.59%) |
Dec 23, 2016 | 23.45 | 23.45 | 23.45 | 0 | +0.05(+0.22%) | |
Dec 22, 2016 | 23.83 | 23.83 | 23.24 | 23.40 | 1,330,340 | -0.30(-1.26%) |
Dec 21, 2016 | 23.72 | 23.82 | 23.54 | 23.70 | 970,637 | +0.01(+0.06%) |
Dec 20, 2016 | 23.25 | 23.70 | 23.05 | 23.68 | 1,133,448 | +0.54(+2.34%) |
Dec 19, 2016 | 23.52 | 23.79 | 23.07 | 23.14 | 2,495,051 | -0.53(-2.25%) |
Dec 16, 2016 | 24.06 | 24.06 | 23.65 | 23.67 | 2,414,356 | -0.58(-2.41%) |
Dec 15, 2016 | 23.94 | 24.46 | 23.73 | 24.26 | 1,096,855 | +0.01(+0.06%) |
Dec 14, 2016 | 24.18 | 24.70 | 24.08 | 24.24 | 1,293,526 | -0.12(-0.48%) |
Dec 13, 2016 | 24.98 | 25.15 | 23.99 | 24.36 | 2,285,782 | -0.88(-3.47%) |
Dec 12, 2016 | 25.55 | 25.58 | 25.21 | 25.24 | 1,793,123 | -0.32(-1.26%) |
Dec 09, 2016 | 25.46 | 25.57 | 25.33 | 25.56 | 990,106 | +0.10(+0.40%) |
Dec 08, 2016 | 25.34 | 25.54 | 25.05 | 25.46 | 1,417,320 | +0.30(+1.19%) |
Dec 07, 2016 | 25.21 | 25.38 | 24.78 | 25.16 | 1,791,407 | +0.20(+0.79%) |
Dec 06, 2016 | 24.63 | 25.00 | 24.51 | 24.96 | 1,529,840 | +0.23(+0.95%) |
Dec 05, 2016 | 24.54 | 24.75 | 24.44 | 24.73 | 1,373,887 | +0.53(+2.20%) |
Dec 02, 2016 | 24.02 | 24.20 | 23.91 | 24.19 | 949,091 | +0.06(+0.24%) |