Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.87 | 26.97 | 26.85 | 26.95 | 2,997,123 | -0.04(-0.15%) |
Feb 27, 2017 | 26.94 | 27.05 | 26.90 | 26.99 | 3,051,188 | -0.21(-0.76%) |
Feb 24, 2017 | 27.13 | 27.24 | 27.09 | 27.19 | 3,592,751 | -0.23(-0.85%) |
Feb 23, 2017 | 27.57 | 27.60 | 27.33 | 27.43 | 4,011,368 | -0.11(-0.39%) |
Feb 22, 2017 | 27.31 | 27.65 | 27.31 | 27.53 | 5,741,431 | +0.43(+1.60%) |
Feb 21, 2017 | 26.94 | 27.16 | 26.92 | 27.10 | 11,481,665 | -1.52(-5.31%) |
Feb 17, 2017 | 28.62 | 28.62 | 28.62 | 0 | -0.13(-0.45%) | |
Feb 16, 2017 | 28.73 | 28.78 | 28.61 | 28.75 | 2,999,265 | +0.01(+0.05%) |
Feb 15, 2017 | 28.54 | 28.79 | 28.50 | 28.74 | 3,433,363 | +0.38(+1.33%) |
Feb 14, 2017 | 28.23 | 28.40 | 28.21 | 28.36 | 2,553,200 | +0.15(+0.53%) |
Feb 13, 2017 | 27.99 | 28.25 | 27.97 | 28.21 | 3,879,931 | +0.20(+0.72%) |
Feb 10, 2017 | 27.89 | 28.07 | 27.87 | 28.01 | 2,277,865 | -0.06(-0.21%) |
Feb 09, 2017 | 27.75 | 28.15 | 27.93 | 28.06 | 2,675,734 | +0.31(+1.13%) |
Feb 08, 2017 | 27.69 | 27.78 | 27.50 | 27.75 | 2,867,381 | -0.16(-0.58%) |
Feb 07, 2017 | 27.82 | 27.95 | 27.80 | 27.91 | 3,317,993 | +0.05(+0.16%) |
Feb 06, 2017 | 27.77 | 27.94 | 27.77 | 27.87 | 6,743,510 | -0.01(-0.05%) |
Feb 03, 2017 | 27.84 | 27.99 | 27.80 | 27.88 | 10,357,600 | +0.21(+0.75%) |
Feb 02, 2017 | 27.77 | 27.80 | 27.59 | 27.67 | 3,650,429 | -0.21(-0.75%) |
Feb 01, 2017 | 28.09 | 28.11 | 27.81 | 27.88 | 3,409,120 | +0.12(+0.42%) |
Jan 31, 2017 | 28.02 | 28.05 | 27.67 | 27.77 | 2,579,225 | +0.07(+0.24%) |
Jan 30, 2017 | 27.78 | 27.80 | 27.64 | 27.70 | 2,167,046 | -0.30(-1.07%) |
Jan 27, 2017 | 28.09 | 28.12 | 27.97 | 28.00 | 2,077,244 | -0.02(-0.07%) |
Jan 26, 2017 | 27.96 | 28.05 | 27.91 | 28.02 | 2,495,198 | +0.10(+0.37%) |
Jan 25, 2017 | 27.80 | 27.93 | 27.75 | 27.91 | 2,172,156 | +0.48(+1.73%) |
Jan 24, 2017 | 27.42 | 27.54 | 27.37 | 27.44 | 2,042,216 | +0.14(+0.53%) |
Jan 23, 2017 | 27.11 | 27.33 | 27.09 | 27.30 | 2,139,035 | +0.09(+0.34%) |
Jan 20, 2017 | 27.15 | 27.25 | 27.14 | 27.20 | 1,850,719 | +0.05(+0.17%) |
Jan 19, 2017 | 27.26 | 27.32 | 27.04 | 27.16 | 3,313,307 | -0.16(-0.57%) |
Jan 18, 2017 | 27.24 | 27.36 | 27.09 | 27.32 | 4,712,528 | +0.48(+1.77%) |
Jan 17, 2017 | 27.18 | 27.19 | 26.82 | 26.84 | 3,051,660 | +0.01(+0.05%) |
Jan 13, 2017 | 26.83 | 26.83 | 26.83 | 0 | -0.01(-0.05%) | |
Jan 12, 2017 | 26.89 | 26.94 | 26.75 | 26.84 | 2,022,664 | -0.11(-0.41%) |
Jan 11, 2017 | 26.72 | 26.95 | 26.60 | 26.95 | 2,942,289 | +0.39(+1.47%) |
Jan 10, 2017 | 26.59 | 26.76 | 26.53 | 26.56 | 2,706,813 | +0.06(+0.22%) |
Jan 09, 2017 | 26.57 | 26.59 | 26.47 | 26.50 | 2,909,814 | -0.32(-1.19%) |
Jan 06, 2017 | 26.75 | 26.90 | 26.75 | 26.82 | 3,549,253 | -0.01(-0.02%) |
Jan 05, 2017 | 26.75 | 26.86 | 26.67 | 26.83 | 2,414,903 | -0.08(-0.29%) |
Jan 04, 2017 | 26.73 | 26.92 | 26.62 | 26.90 | 2,145,961 | +0.25(+0.95%) |
Jan 03, 2017 | 26.77 | 26.77 | 26.55 | 26.65 | 3,610,278 | +0.46(+1.77%) |
Dec 30, 2016 | 26.19 | 26.19 | 26.19 | 0 | +0.27(+1.03%) | |
Dec 29, 2016 | 25.97 | 25.99 | 25.84 | 25.92 | 2,156,539 | +0.00(+0.00%) |
Dec 28, 2016 | 26.08 | 26.12 | 25.91 | 25.92 | 1,790,539 | -0.07(-0.25%) |
Dec 27, 2016 | 26.02 | 26.06 | 25.99 | 25.99 | 1,147,047 | +0.00(+0.00%) |
Dec 23, 2016 | 25.99 | 25.99 | 25.99 | 0 | -0.31(-1.16%) | |
Dec 22, 2016 | 26.29 | 26.38 | 26.23 | 26.29 | 2,120,993 | -0.12(-0.44%) |
Dec 21, 2016 | 26.45 | 26.47 | 26.35 | 26.41 | 2,137,389 | -0.03(-0.12%) |
Dec 20, 2016 | 26.30 | 26.51 | 26.26 | 26.44 | 4,400,114 | -0.21(-0.78%) |
Dec 19, 2016 | 26.59 | 26.72 | 26.50 | 26.65 | 3,131,857 | -0.31(-1.14%) |
Dec 16, 2016 | 26.96 | 27.09 | 26.92 | 26.96 | 2,944,894 | -0.02(-0.07%) |
Dec 15, 2016 | 27.07 | 27.17 | 26.96 | 26.98 | 4,017,326 | -0.08(-0.29%) |
Dec 14, 2016 | 27.44 | 27.51 | 27.03 | 27.05 | 4,144,402 | -0.36(-1.31%) |
Dec 13, 2016 | 27.28 | 27.48 | 27.16 | 27.41 | 6,663,805 | +0.42(+1.55%) |
Dec 12, 2016 | 26.98 | 27.15 | 26.85 | 27.00 | 5,821,072 | -0.80(-2.86%) |
Dec 09, 2016 | 27.67 | 27.80 | 27.60 | 27.79 | 3,568,973 | +0.07(+0.24%) |
Dec 08, 2016 | 27.71 | 27.82 | 27.61 | 27.73 | 3,493,507 | -0.27(-0.98%) |
Dec 07, 2016 | 27.63 | 28.07 | 27.61 | 28.00 | 5,765,143 | +0.87(+3.22%) |
Dec 06, 2016 | 26.98 | 27.18 | 26.85 | 27.13 | 7,213,955 | +1.15(+4.42%) |
Dec 05, 2016 | 25.92 | 26.07 | 25.90 | 25.98 | 3,054,519 | +0.11(+0.43%) |
Dec 02, 2016 | 25.82 | 25.99 | 25.76 | 25.87 | 2,794,468 | +0.10(+0.38%) |