Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.56 | 29.73 | 28.83 | 28.86 | 464,844 | -0.66(-2.24%) |
Feb 27, 2017 | 29.59 | 29.77 | 29.42 | 29.52 | 565,107 | -0.10(-0.35%) |
Feb 24, 2017 | 29.14 | 30.43 | 29.14 | 29.63 | 899,185 | +0.21(+0.71%) |
Feb 23, 2017 | 29.63 | 30.92 | 29.00 | 29.42 | 1,062,077 | -0.14(-0.47%) |
Feb 22, 2017 | 29.80 | 30.18 | 29.42 | 29.56 | 739,401 | -0.23(-0.76%) |
Feb 21, 2017 | 29.38 | 29.80 | 29.14 | 29.78 | 528,889 | +0.47(+1.60%) |
Feb 17, 2017 | 29.31 | 29.31 | 29.31 | 0 | +0.17(+0.60%) | |
Feb 16, 2017 | 29.14 | 29.35 | 28.76 | 29.14 | 327,535 | -0.03(-0.12%) |
Feb 15, 2017 | 28.83 | 29.35 | 28.55 | 29.18 | 290,051 | +0.28(+0.96%) |
Feb 14, 2017 | 28.83 | 28.93 | 28.55 | 28.90 | 220,658 | +0.00(+0.00%) |
Feb 13, 2017 | 28.97 | 29.11 | 28.79 | 28.90 | 202,052 | +0.00(+0.00%) |
Feb 10, 2017 | 28.90 | 29.14 | 28.62 | 28.90 | 198,325 | +0.00(+0.00%) |
Feb 09, 2017 | 28.62 | 28.97 | 28.51 | 28.90 | 210,873 | +0.35(+1.22%) |
Feb 08, 2017 | 28.86 | 29.00 | 28.51 | 28.55 | 514,224 | -0.31(-1.09%) |
Feb 07, 2017 | 29.00 | 29.00 | 28.65 | 28.86 | 348,344 | -0.10(-0.36%) |
Feb 06, 2017 | 29.31 | 29.31 | 28.65 | 28.97 | 250,448 | -0.31(-1.07%) |
Feb 03, 2017 | 29.21 | 29.49 | 29.18 | 29.28 | 336,196 | +0.28(+0.96%) |
Feb 02, 2017 | 28.76 | 29.11 | 28.51 | 29.00 | 383,920 | +0.24(+0.85%) |
Feb 01, 2017 | 29.35 | 29.59 | 28.55 | 28.76 | 391,983 | -0.35(-1.20%) |
Jan 31, 2017 | 29.00 | 29.42 | 28.93 | 29.11 | 317,938 | +0.00(+0.00%) |
Jan 30, 2017 | 29.25 | 29.35 | 28.90 | 29.11 | 361,498 | -0.24(-0.83%) |
Jan 27, 2017 | 29.31 | 29.42 | 28.95 | 29.35 | 343,315 | +0.24(+0.84%) |
Jan 26, 2017 | 28.93 | 29.31 | 28.79 | 29.11 | 284,037 | +0.21(+0.72%) |
Jan 25, 2017 | 29.18 | 29.25 | 28.69 | 28.90 | 241,016 | -0.10(-0.36%) |
Jan 24, 2017 | 28.97 | 29.14 | 28.51 | 29.00 | 333,844 | +0.07(+0.24%) |
Jan 23, 2017 | 29.00 | 29.07 | 28.69 | 28.93 | 302,254 | -0.14(-0.48%) |
Jan 20, 2017 | 29.11 | 29.52 | 28.97 | 29.07 | 745,618 | +0.07(+0.24%) |
Jan 19, 2017 | 29.38 | 29.38 | 28.72 | 29.00 | 507,177 | -0.35(-1.19%) |
Jan 18, 2017 | 29.49 | 29.66 | 29.28 | 29.35 | 281,917 | +0.00(+0.00%) |
Jan 17, 2017 | 29.07 | 29.45 | 28.79 | 29.35 | 387,228 | +0.17(+0.60%) |
Jan 13, 2017 | 29.18 | 29.18 | 29.18 | 0 | +0.35(+1.21%) | |
Jan 12, 2017 | 28.79 | 28.88 | 28.51 | 28.83 | 487,807 | +0.00(+0.00%) |
Jan 11, 2017 | 28.86 | 29.07 | 28.76 | 28.83 | 291,045 | -0.07(-0.24%) |
Jan 10, 2017 | 28.93 | 29.07 | 28.72 | 28.90 | 225,087 | +0.03(+0.12%) |
Jan 09, 2017 | 29.04 | 29.04 | 28.72 | 28.86 | 379,105 | -0.14(-0.48%) |
Jan 06, 2017 | 29.25 | 29.25 | 28.86 | 29.00 | 374,748 | -0.17(-0.60%) |
Jan 05, 2017 | 29.45 | 29.59 | 29.07 | 29.18 | 728,543 | -0.35(-1.18%) |
Jan 04, 2017 | 29.18 | 29.77 | 29.18 | 29.52 | 550,038 | +0.38(+1.31%) |
Jan 03, 2017 | 29.00 | 29.18 | 28.65 | 29.14 | 612,626 | +0.35(+1.21%) |
Dec 30, 2016 | 28.79 | 28.79 | 28.79 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 28.79 | 28.90 | 28.58 | 28.83 | 413,143 | +0.03(+0.12%) |
Dec 28, 2016 | 29.11 | 29.25 | 28.69 | 28.79 | 245,709 | -0.21(-0.72%) |
Dec 27, 2016 | 29.38 | 29.38 | 28.86 | 29.00 | 518,573 | -0.28(-0.95%) |
Dec 23, 2016 | 29.28 | 29.28 | 29.28 | 0 | +0.24(+0.84%) | |
Dec 22, 2016 | 29.42 | 29.42 | 28.58 | 29.04 | 323,298 | -0.35(-1.18%) |
Dec 21, 2016 | 29.07 | 29.49 | 29.04 | 29.38 | 493,606 | +0.31(+1.08%) |
Dec 20, 2016 | 29.00 | 29.28 | 28.69 | 29.07 | 455,183 | +0.14(+0.48%) |
Dec 19, 2016 | 28.83 | 29.28 | 28.67 | 28.93 | 502,330 | +0.24(+0.85%) |
Dec 16, 2016 | 29.31 | 29.31 | 28.48 | 28.69 | 3,029,039 | -0.56(-1.90%) |
Dec 15, 2016 | 28.72 | 29.28 | 28.51 | 29.25 | 807,361 | +0.63(+2.19%) |
Dec 14, 2016 | 28.48 | 28.86 | 28.37 | 28.62 | 941,096 | +0.10(+0.37%) |
Dec 13, 2016 | 28.58 | 28.90 | 27.92 | 28.51 | 821,043 | +0.38(+1.36%) |
Dec 12, 2016 | 27.61 | 28.34 | 27.23 | 28.13 | 1,026,636 | +0.91(+3.32%) |
Dec 09, 2016 | 27.40 | 27.50 | 27.19 | 27.23 | 257,732 | -0.03(-0.13%) |
Dec 08, 2016 | 26.84 | 27.40 | 26.43 | 27.26 | 315,775 | +0.35(+1.29%) |
Dec 07, 2016 | 26.11 | 27.02 | 26.04 | 26.91 | 469,958 | +0.84(+3.20%) |
Dec 06, 2016 | 26.04 | 26.15 | 25.45 | 26.08 | 348,511 | +0.17(+0.67%) |
Dec 05, 2016 | 25.17 | 25.92 | 25.03 | 25.90 | 433,238 | +0.73(+2.90%) |
Dec 02, 2016 | 25.35 | 25.42 | 24.89 | 25.17 | 980,271 | -0.10(-0.41%) |