Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.16 | 29.77 | 29.04 | 29.53 | 1,088,928 | +0.20(+0.69%) |
Feb 27, 2017 | 28.79 | 29.32 | 28.63 | 29.32 | 894,589 | +0.33(+1.12%) |
Feb 24, 2017 | 28.79 | 29.04 | 28.67 | 29.00 | 652,527 | +0.28(+0.99%) |
Feb 23, 2017 | 28.59 | 28.88 | 28.47 | 28.71 | 826,328 | +0.16(+0.57%) |
Feb 22, 2017 | 28.67 | 28.75 | 28.39 | 28.55 | 755,958 | -0.20(-0.71%) |
Feb 21, 2017 | 28.59 | 28.79 | 28.43 | 28.75 | 813,267 | +0.20(+0.71%) |
Feb 17, 2017 | 28.55 | 28.55 | 28.55 | 0 | -0.04(-0.14%) | |
Feb 16, 2017 | 28.14 | 28.59 | 28.14 | 28.59 | 617,321 | +0.45(+1.59%) |
Feb 15, 2017 | 28.10 | 28.22 | 27.90 | 28.14 | 575,975 | -0.24(-0.86%) |
Feb 14, 2017 | 28.39 | 28.47 | 28.10 | 28.39 | 385,604 | -0.08(-0.29%) |
Feb 13, 2017 | 28.51 | 28.63 | 28.35 | 28.47 | 452,701 | +0.00(+0.00%) |
Feb 10, 2017 | 28.22 | 28.55 | 28.22 | 28.47 | 646,364 | +0.20(+0.72%) |
Feb 09, 2017 | 28.51 | 28.71 | 28.18 | 28.27 | 713,637 | -0.33(-1.14%) |
Feb 08, 2017 | 28.59 | 28.96 | 28.39 | 28.59 | 859,692 | +0.08(+0.29%) |
Feb 07, 2017 | 28.47 | 28.61 | 28.35 | 28.51 | 711,267 | +0.12(+0.43%) |
Feb 06, 2017 | 28.47 | 28.63 | 28.27 | 28.39 | 786,968 | -0.12(-0.43%) |
Feb 03, 2017 | 28.35 | 28.51 | 28.14 | 28.51 | 861,440 | +0.24(+0.86%) |
Feb 02, 2017 | 27.82 | 28.27 | 27.66 | 28.27 | 737,547 | +0.57(+2.06%) |
Feb 01, 2017 | 27.78 | 28.02 | 27.45 | 27.70 | 640,141 | -0.28(-1.02%) |
Jan 31, 2017 | 27.29 | 28.06 | 27.29 | 27.98 | 1,083,718 | +0.65(+2.38%) |
Jan 30, 2017 | 27.57 | 27.61 | 27.21 | 27.33 | 652,905 | -0.20(-0.74%) |
Jan 27, 2017 | 27.41 | 27.70 | 27.25 | 27.53 | 1,013,724 | +0.20(+0.74%) |
Jan 26, 2017 | 27.17 | 27.41 | 27.13 | 27.33 | 441,598 | +0.08(+0.30%) |
Jan 25, 2017 | 27.37 | 27.37 | 27.15 | 27.25 | 403,566 | -0.08(-0.30%) |
Jan 24, 2017 | 27.33 | 27.53 | 27.21 | 27.33 | 547,005 | -0.04(-0.15%) |
Jan 23, 2017 | 27.53 | 27.74 | 27.25 | 27.37 | 309,271 | -0.20(-0.74%) |
Jan 20, 2017 | 27.29 | 27.66 | 27.29 | 27.57 | 718,167 | +0.37(+1.35%) |
Jan 19, 2017 | 27.82 | 27.90 | 27.17 | 27.21 | 828,484 | -0.66(-2.36%) |
Jan 18, 2017 | 27.78 | 28.03 | 27.68 | 27.86 | 548,208 | +0.00(+0.00%) |
Jan 17, 2017 | 27.78 | 28.03 | 27.66 | 27.86 | 493,363 | +0.20(+0.73%) |
Jan 13, 2017 | 27.66 | 27.66 | 27.66 | 0 | -0.12(-0.44%) | |
Jan 12, 2017 | 27.95 | 28.07 | 27.54 | 27.78 | 515,125 | -0.20(-0.72%) |
Jan 11, 2017 | 27.70 | 28.07 | 27.62 | 27.99 | 678,926 | +0.24(+0.87%) |
Jan 10, 2017 | 27.42 | 27.74 | 27.18 | 27.74 | 1,018,707 | +0.24(+0.88%) |
Jan 09, 2017 | 27.86 | 27.90 | 27.34 | 27.50 | 916,634 | -0.32(-1.16%) |
Jan 06, 2017 | 27.54 | 27.97 | 27.50 | 27.82 | 583,673 | +0.20(+0.73%) |
Jan 05, 2017 | 27.42 | 27.86 | 27.26 | 27.62 | 874,395 | -0.16(-0.58%) |
Jan 04, 2017 | 27.54 | 27.90 | 27.54 | 27.78 | 871,494 | +0.33(+1.21%) |
Jan 03, 2017 | 27.74 | 27.74 | 27.38 | 27.45 | 828,850 | -0.25(-0.90%) |
Dec 30, 2016 | 27.70 | 27.70 | 27.70 | 0 | +0.04(+0.15%) | |
Dec 29, 2016 | 27.34 | 27.74 | 27.30 | 27.66 | 269,007 | +0.36(+1.33%) |
Dec 28, 2016 | 27.70 | 27.70 | 27.22 | 27.30 | 464,679 | -0.36(-1.31%) |
Dec 27, 2016 | 27.50 | 27.74 | 27.34 | 27.66 | 338,539 | +0.16(+0.59%) |
Dec 23, 2016 | 27.50 | 27.50 | 27.50 | 0 | -0.04(-0.15%) | |
Dec 22, 2016 | 27.22 | 27.58 | 27.18 | 27.54 | 620,089 | +0.28(+1.04%) |
Dec 21, 2016 | 27.14 | 27.50 | 27.14 | 27.26 | 714,726 | +0.12(+0.45%) |
Dec 20, 2016 | 27.22 | 27.42 | 27.06 | 27.14 | 863,192 | -0.20(-0.74%) |
Dec 19, 2016 | 27.22 | 27.42 | 27.06 | 27.34 | 571,852 | +0.24(+0.89%) |
Dec 16, 2016 | 26.69 | 27.26 | 26.65 | 27.10 | 1,426,349 | +0.61(+2.29%) |
Dec 15, 2016 | 26.29 | 26.65 | 26.05 | 26.49 | 1,022,727 | +0.20(+0.77%) |
Dec 14, 2016 | 27.14 | 27.34 | 26.21 | 26.29 | 1,122,316 | -0.65(-2.40%) |
Dec 13, 2016 | 27.18 | 27.34 | 26.81 | 26.94 | 1,071,757 | +0.12(+0.45%) |
Dec 12, 2016 | 26.53 | 26.96 | 26.53 | 26.81 | 838,844 | +0.16(+0.61%) |
Dec 09, 2016 | 26.29 | 26.77 | 26.25 | 26.65 | 976,362 | +0.32(+1.23%) |
Dec 08, 2016 | 25.68 | 26.33 | 25.48 | 26.33 | 790,008 | +0.44(+1.72%) |
Dec 07, 2016 | 25.72 | 26.04 | 25.56 | 25.89 | 940,132 | +0.36(+1.42%) |
Dec 06, 2016 | 25.48 | 25.68 | 25.16 | 25.52 | 825,275 | +0.00(+0.00%) |
Dec 05, 2016 | 25.40 | 25.56 | 25.08 | 25.52 | 620,403 | +0.12(+0.48%) |
Dec 02, 2016 | 25.20 | 25.68 | 25.12 | 25.40 | 1,056,430 | +0.16(+0.64%) |