Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.54 | 29.71 | 29.51 | 29.55 | 3,861,906 | -0.06(-0.22%) |
Feb 27, 2017 | 29.37 | 29.68 | 29.36 | 29.61 | 3,874,746 | +0.01(+0.02%) |
Feb 24, 2017 | 29.39 | 29.61 | 29.34 | 29.61 | 4,488,220 | +0.05(+0.17%) |
Feb 23, 2017 | 29.39 | 29.64 | 29.32 | 29.56 | 4,008,366 | +0.33(+1.12%) |
Feb 22, 2017 | 29.19 | 29.38 | 29.16 | 29.23 | 5,312,949 | -0.02(-0.06%) |
Feb 21, 2017 | 29.10 | 29.33 | 29.02 | 29.25 | 8,496,104 | +0.20(+0.70%) |
Feb 17, 2017 | 29.04 | 29.04 | 29.04 | 0 | +0.30(+1.03%) | |
Feb 16, 2017 | 28.87 | 28.93 | 28.71 | 28.75 | 6,282,664 | +0.25(+0.86%) |
Feb 15, 2017 | 28.09 | 28.51 | 28.05 | 28.50 | 5,814,190 | +0.32(+1.15%) |
Feb 14, 2017 | 28.02 | 28.19 | 27.95 | 28.18 | 6,440,270 | +0.08(+0.30%) |
Feb 13, 2017 | 28.24 | 28.31 | 28.04 | 28.09 | 9,414,607 | -0.20(-0.72%) |
Feb 10, 2017 | 28.09 | 28.42 | 28.03 | 28.30 | 5,246,455 | +0.18(+0.65%) |
Feb 09, 2017 | 27.93 | 28.33 | 28.10 | 28.12 | 5,594,963 | +0.19(+0.68%) |
Feb 08, 2017 | 27.61 | 28.00 | 27.57 | 27.93 | 5,527,793 | +0.20(+0.73%) |
Feb 07, 2017 | 27.69 | 27.86 | 27.67 | 27.72 | 5,806,859 | -0.07(-0.25%) |
Feb 06, 2017 | 27.56 | 27.81 | 27.54 | 27.79 | 3,629,602 | +0.17(+0.61%) |
Feb 03, 2017 | 27.60 | 27.69 | 27.57 | 27.62 | 3,868,615 | +0.01(+0.05%) |
Feb 02, 2017 | 27.58 | 27.70 | 27.49 | 27.61 | 3,933,223 | -0.11(-0.41%) |
Feb 01, 2017 | 27.81 | 27.81 | 27.50 | 27.72 | 5,089,155 | +0.11(+0.38%) |
Jan 31, 2017 | 27.24 | 27.64 | 27.24 | 27.62 | 4,967,755 | +0.22(+0.79%) |
Jan 30, 2017 | 27.24 | 27.41 | 27.17 | 27.40 | 5,267,220 | +0.19(+0.70%) |
Jan 27, 2017 | 27.24 | 27.30 | 27.13 | 27.21 | 3,909,499 | -0.06(-0.23%) |
Jan 26, 2017 | 27.36 | 27.37 | 27.22 | 27.27 | 4,627,756 | -0.04(-0.15%) |
Jan 25, 2017 | 27.47 | 27.47 | 27.25 | 27.31 | 6,954,561 | +0.11(+0.39%) |
Jan 24, 2017 | 27.21 | 27.25 | 27.05 | 27.21 | 4,215,847 | -0.13(-0.49%) |
Jan 23, 2017 | 27.24 | 27.38 | 27.09 | 27.34 | 4,977,198 | +0.14(+0.52%) |
Jan 20, 2017 | 27.17 | 27.22 | 27.08 | 27.20 | 3,202,686 | -0.02(-0.08%) |
Jan 19, 2017 | 27.40 | 27.45 | 27.17 | 27.22 | 5,512,270 | -0.10(-0.36%) |
Jan 18, 2017 | 27.36 | 27.45 | 27.27 | 27.32 | 4,287,459 | -0.29(-1.04%) |
Jan 17, 2017 | 27.57 | 27.66 | 27.36 | 27.61 | 5,691,973 | +0.06(+0.20%) |
Jan 13, 2017 | 27.55 | 27.55 | 27.55 | 0 | +0.15(+0.54%) | |
Jan 12, 2017 | 27.36 | 27.50 | 27.26 | 27.41 | 6,036,058 | -0.03(-0.10%) |
Jan 11, 2017 | 27.59 | 27.65 | 27.23 | 27.43 | 7,668,033 | -0.20(-0.74%) |
Jan 10, 2017 | 27.67 | 27.73 | 27.61 | 27.64 | 4,390,571 | -0.06(-0.23%) |
Jan 09, 2017 | 27.56 | 27.82 | 27.54 | 27.70 | 5,467,254 | +0.04(+0.13%) |
Jan 06, 2017 | 27.65 | 27.75 | 27.64 | 27.67 | 4,115,486 | -0.25(-0.88%) |
Jan 05, 2017 | 27.54 | 27.95 | 27.53 | 27.91 | 4,297,502 | +0.45(+1.64%) |
Jan 04, 2017 | 27.33 | 27.52 | 27.28 | 27.46 | 4,252,743 | +0.18(+0.64%) |
Jan 03, 2017 | 27.08 | 27.31 | 27.01 | 27.29 | 5,508,289 | +0.23(+0.86%) |
Dec 30, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.05(+0.18%) | |
Dec 29, 2016 | 27.02 | 27.12 | 26.93 | 27.01 | 4,740,069 | +0.20(+0.73%) |
Dec 28, 2016 | 26.95 | 27.01 | 26.79 | 26.81 | 4,140,706 | -0.08(-0.31%) |
Dec 27, 2016 | 26.94 | 27.03 | 26.87 | 26.89 | 3,344,118 | -0.05(-0.18%) |
Dec 23, 2016 | 26.94 | 26.94 | 26.94 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 26.91 | 27.01 | 26.76 | 26.89 | 4,876,465 | +0.11(+0.39%) |
Dec 21, 2016 | 26.87 | 26.96 | 26.78 | 26.79 | 4,390,677 | -0.12(-0.44%) |
Dec 20, 2016 | 26.97 | 27.00 | 26.82 | 26.91 | 4,968,612 | -0.01(-0.03%) |
Dec 19, 2016 | 26.94 | 27.10 | 26.88 | 26.91 | 4,743,606 | -0.16(-0.60%) |
Dec 16, 2016 | 27.00 | 27.13 | 26.89 | 27.08 | 7,152,814 | +0.29(+1.10%) |
Dec 15, 2016 | 26.93 | 26.93 | 26.71 | 26.78 | 5,768,896 | +0.11(+0.42%) |
Dec 14, 2016 | 26.91 | 27.03 | 26.66 | 26.67 | 5,459,300 | -0.34(-1.27%) |
Dec 13, 2016 | 26.89 | 27.18 | 26.86 | 27.01 | 6,501,022 | +0.44(+1.67%) |
Dec 12, 2016 | 26.52 | 26.67 | 26.49 | 26.57 | 5,487,420 | +0.02(+0.08%) |
Dec 09, 2016 | 26.47 | 26.60 | 26.41 | 26.55 | 9,274,352 | +0.28(+1.07%) |
Dec 08, 2016 | 26.28 | 26.35 | 26.13 | 26.27 | 7,700,689 | -0.11(-0.43%) |
Dec 07, 2016 | 26.32 | 26.44 | 26.13 | 26.38 | 7,082,714 | -0.10(-0.37%) |
Dec 06, 2016 | 26.34 | 26.56 | 26.33 | 26.48 | 5,180,664 | +0.01(+0.05%) |
Dec 05, 2016 | 26.57 | 26.59 | 26.39 | 26.46 | 5,449,636 | -0.02(-0.08%) |
Dec 02, 2016 | 26.37 | 26.59 | 26.32 | 26.49 | 5,566,732 | +0.19(+0.72%) |