Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.24 | 29.49 | 29.00 | 29.32 | 1,093,893 | +0.01(+0.05%) |
Feb 27, 2017 | 28.89 | 29.42 | 28.87 | 29.30 | 1,210,326 | +0.43(+1.49%) |
Feb 24, 2017 | 28.79 | 28.89 | 28.62 | 28.87 | 1,381,202 | -0.12(-0.40%) |
Feb 23, 2017 | 29.32 | 29.32 | 28.96 | 28.99 | 740,768 | -0.31(-1.07%) |
Feb 22, 2017 | 29.46 | 29.50 | 28.82 | 29.30 | 2,730,353 | -0.22(-0.76%) |
Feb 21, 2017 | 29.76 | 29.82 | 29.41 | 29.53 | 837,436 | -0.03(-0.09%) |
Feb 17, 2017 | 29.56 | 29.56 | 29.56 | 0 | -0.12(-0.41%) | |
Feb 16, 2017 | 29.79 | 29.99 | 29.56 | 29.68 | 948,285 | -0.23(-0.77%) |
Feb 15, 2017 | 29.76 | 30.17 | 29.66 | 29.91 | 1,122,273 | +0.15(+0.50%) |
Feb 14, 2017 | 29.48 | 29.86 | 29.38 | 29.76 | 735,604 | +0.21(+0.71%) |
Feb 13, 2017 | 29.51 | 29.68 | 29.37 | 29.55 | 564,119 | +0.13(+0.44%) |
Feb 10, 2017 | 29.21 | 29.58 | 29.17 | 29.42 | 656,293 | +0.16(+0.54%) |
Feb 09, 2017 | 28.77 | 29.34 | 28.55 | 29.26 | 786,049 | +0.63(+2.19%) |
Feb 08, 2017 | 28.66 | 28.77 | 28.54 | 28.64 | 1,419,035 | -0.08(-0.27%) |
Feb 07, 2017 | 28.87 | 29.00 | 28.48 | 28.71 | 1,161,024 | -0.11(-0.36%) |
Feb 06, 2017 | 28.39 | 29.10 | 28.39 | 28.82 | 1,207,807 | +0.30(+1.04%) |
Feb 03, 2017 | 28.62 | 28.82 | 28.33 | 28.52 | 1,312,562 | +0.22(+0.76%) |
Feb 02, 2017 | 28.81 | 28.87 | 27.32 | 28.31 | 2,337,383 | +0.07(+0.23%) |
Feb 01, 2017 | 28.13 | 28.41 | 27.94 | 28.24 | 1,602,080 | +0.37(+1.32%) |
Jan 31, 2017 | 27.20 | 27.88 | 27.10 | 27.87 | 1,389,080 | +0.66(+2.44%) |
Jan 30, 2017 | 27.32 | 27.38 | 27.13 | 27.21 | 2,043,309 | -0.19(-0.69%) |
Jan 27, 2017 | 27.48 | 27.64 | 27.27 | 27.40 | 1,055,859 | -0.16(-0.60%) |
Jan 26, 2017 | 27.19 | 27.57 | 27.07 | 27.57 | 1,066,744 | +0.45(+1.65%) |
Jan 25, 2017 | 27.24 | 27.49 | 26.87 | 27.12 | 1,142,086 | +0.22(+0.81%) |
Jan 24, 2017 | 26.73 | 27.27 | 26.71 | 26.90 | 1,106,008 | +0.17(+0.64%) |
Jan 23, 2017 | 26.67 | 27.02 | 26.66 | 26.73 | 1,187,513 | +0.09(+0.32%) |
Jan 20, 2017 | 26.81 | 26.92 | 26.49 | 26.65 | 1,354,858 | -0.20(-0.76%) |
Jan 19, 2017 | 27.17 | 27.17 | 26.70 | 26.85 | 783,924 | -0.31(-1.14%) |
Jan 18, 2017 | 26.87 | 27.19 | 26.67 | 27.16 | 918,024 | +0.45(+1.70%) |
Jan 17, 2017 | 26.76 | 27.05 | 26.57 | 26.71 | 1,140,769 | -0.26(-0.95%) |
Jan 13, 2017 | 26.96 | 26.96 | 26.96 | 0 | +0.19(+0.71%) | |
Jan 12, 2017 | 26.56 | 26.89 | 26.41 | 26.77 | 1,077,711 | +0.10(+0.37%) |
Jan 11, 2017 | 26.61 | 26.79 | 26.39 | 26.67 | 1,779,443 | +0.00(+0.00%) |
Jan 10, 2017 | 27.05 | 27.08 | 26.64 | 26.67 | 1,824,539 | -0.24(-0.88%) |
Jan 09, 2017 | 26.63 | 27.08 | 26.61 | 26.91 | 960,790 | +0.01(+0.02%) |
Jan 06, 2017 | 27.30 | 27.39 | 26.72 | 26.90 | 1,861,434 | -0.39(-1.42%) |
Jan 05, 2017 | 27.65 | 27.95 | 27.24 | 27.29 | 1,851,904 | -0.68(-2.44%) |
Jan 04, 2017 | 27.42 | 28.01 | 27.26 | 27.97 | 990,260 | +0.65(+2.38%) |
Jan 03, 2017 | 27.20 | 27.38 | 26.85 | 27.32 | 770,444 | +0.36(+1.34%) |
Dec 30, 2016 | 26.96 | 26.96 | 26.96 | 0 | +0.07(+0.24%) | |
Dec 29, 2016 | 26.71 | 26.94 | 26.60 | 26.90 | 879,105 | +0.12(+0.44%) |
Dec 28, 2016 | 27.16 | 27.16 | 26.74 | 26.78 | 1,631,208 | -0.37(-1.38%) |
Dec 27, 2016 | 27.34 | 27.49 | 27.13 | 27.15 | 558,977 | -0.19(-0.70%) |
Dec 23, 2016 | 27.34 | 27.34 | 27.34 | 0 | +0.14(+0.51%) | |
Dec 22, 2016 | 27.62 | 27.63 | 27.00 | 27.21 | 821,687 | -0.40(-1.45%) |
Dec 21, 2016 | 27.49 | 27.68 | 27.45 | 27.61 | 1,233,126 | -0.07(-0.26%) |
Dec 20, 2016 | 27.12 | 27.76 | 27.12 | 27.68 | 1,086,833 | +0.56(+2.06%) |
Dec 19, 2016 | 27.00 | 27.25 | 26.83 | 27.12 | 891,966 | +0.06(+0.22%) |
Dec 16, 2016 | 27.09 | 27.42 | 26.81 | 27.06 | 1,250,333 | -0.03(-0.10%) |
Dec 15, 2016 | 27.02 | 27.18 | 26.76 | 27.09 | 1,689,876 | +0.16(+0.58%) |
Dec 14, 2016 | 27.44 | 27.87 | 26.82 | 26.93 | 2,275,112 | -0.89(-3.21%) |
Dec 13, 2016 | 27.45 | 28.15 | 26.90 | 27.82 | 2,234,259 | +0.01(+0.02%) |
Dec 12, 2016 | 28.22 | 28.28 | 27.69 | 27.82 | 1,043,947 | -0.41(-1.44%) |
Dec 09, 2016 | 28.73 | 28.80 | 28.22 | 28.22 | 1,047,628 | -0.60(-2.07%) |
Dec 08, 2016 | 28.56 | 28.92 | 28.30 | 28.82 | 1,443,186 | +0.22(+0.78%) |
Dec 07, 2016 | 28.61 | 28.77 | 28.26 | 28.60 | 1,381,483 | -0.11(-0.39%) |
Dec 06, 2016 | 28.22 | 28.78 | 27.77 | 28.71 | 2,519,977 | +0.73(+2.60%) |
Dec 05, 2016 | 27.29 | 28.04 | 27.14 | 27.98 | 2,431,027 | +0.77(+2.82%) |
Dec 02, 2016 | 26.77 | 27.30 | 26.66 | 27.21 | 3,128,511 | +0.30(+1.10%) |