Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.01 | 28.01 | 27.81 | 27.87 | 82,366 | -0.12(-0.45%) |
Feb 27, 2017 | 28.01 | 28.02 | 27.72 | 28.00 | 78,698 | +0.12(+0.41%) |
Feb 24, 2017 | 27.77 | 27.92 | 27.60 | 27.88 | 17,978 | +0.05(+0.17%) |
Feb 23, 2017 | 28.13 | 28.22 | 27.79 | 27.83 | 34,236 | -0.16(-0.58%) |
Feb 22, 2017 | 27.98 | 28.02 | 27.83 | 28.00 | 36,554 | -0.04(-0.14%) |
Feb 21, 2017 | 28.06 | 28.12 | 27.88 | 28.03 | 82,872 | +0.05(+0.19%) |
Feb 17, 2017 | 27.98 | 27.98 | 27.98 | 0 | +0.02(+0.09%) | |
Feb 16, 2017 | 28.21 | 28.21 | 27.84 | 27.96 | 79,540 | -0.08(-0.27%) |
Feb 15, 2017 | 27.99 | 28.21 | 27.74 | 28.03 | 191,854 | +0.56(+2.03%) |
Feb 14, 2017 | 27.67 | 27.67 | 27.33 | 27.48 | 15,844 | -0.22(-0.80%) |
Feb 13, 2017 | 27.43 | 27.80 | 27.43 | 27.70 | 45,693 | +0.43(+1.58%) |
Feb 10, 2017 | 27.27 | 27.34 | 27.19 | 27.27 | 17,531 | +0.02(+0.07%) |
Feb 09, 2017 | 26.69 | 27.31 | 26.69 | 27.25 | 97,067 | +0.55(+2.05%) |
Feb 08, 2017 | 26.64 | 26.71 | 26.58 | 26.70 | 14,985 | +0.11(+0.40%) |
Feb 07, 2017 | 26.93 | 26.98 | 26.59 | 26.59 | 23,843 | -0.22(-0.82%) |
Feb 06, 2017 | 26.73 | 26.98 | 26.73 | 26.82 | 29,744 | +0.11(+0.39%) |
Feb 03, 2017 | 26.71 | 26.75 | 26.51 | 26.71 | 22,324 | +0.12(+0.43%) |
Feb 02, 2017 | 26.57 | 26.73 | 26.41 | 26.59 | 34,834 | -0.04(-0.14%) |
Feb 01, 2017 | 26.64 | 26.83 | 26.52 | 26.63 | 25,055 | +0.12(+0.47%) |
Jan 31, 2017 | 26.64 | 26.64 | 26.31 | 26.51 | 44,999 | -0.16(-0.61%) |
Jan 30, 2017 | 26.92 | 26.92 | 26.36 | 26.67 | 82,018 | -0.57(-2.08%) |
Jan 27, 2017 | 28.00 | 28.01 | 27.17 | 27.24 | 99,962 | -0.59(-2.10%) |
Jan 26, 2017 | 27.34 | 27.96 | 27.34 | 27.82 | 61,455 | +0.55(+2.01%) |
Jan 25, 2017 | 27.22 | 27.41 | 27.19 | 27.28 | 10,798 | +0.12(+0.46%) |
Jan 24, 2017 | 26.90 | 27.18 | 26.90 | 27.15 | 88,158 | +0.18(+0.65%) |
Jan 23, 2017 | 27.38 | 27.38 | 26.92 | 26.98 | 25,211 | -0.43(-1.59%) |
Jan 20, 2017 | 27.29 | 27.43 | 27.21 | 27.41 | 12,743 | +0.31(+1.13%) |
Jan 19, 2017 | 27.26 | 27.37 | 27.00 | 27.10 | 9,199 | -0.11(-0.41%) |
Jan 18, 2017 | 27.25 | 27.25 | 27.03 | 27.21 | 18,456 | +0.01(+0.05%) |
Jan 17, 2017 | 27.35 | 27.52 | 27.15 | 27.20 | 33,807 | -0.18(-0.65%) |
Jan 13, 2017 | 27.38 | 27.38 | 27.38 | 0 | +0.02(+0.09%) | |
Jan 12, 2017 | 27.68 | 27.68 | 27.00 | 27.35 | 24,274 | -0.24(-0.86%) |
Jan 11, 2017 | 27.44 | 27.71 | 27.36 | 27.59 | 23,873 | +0.17(+0.62%) |
Jan 10, 2017 | 27.15 | 27.50 | 27.09 | 27.42 | 56,826 | +0.58(+2.15%) |
Jan 09, 2017 | 26.64 | 27.00 | 26.64 | 26.84 | 26,396 | +0.02(+0.09%) |
Jan 06, 2017 | 26.87 | 27.00 | 26.58 | 26.82 | 176,953 | -0.16(-0.59%) |
Jan 05, 2017 | 27.26 | 27.29 | 26.87 | 26.98 | 43,803 | -0.26(-0.95%) |
Jan 04, 2017 | 26.86 | 27.30 | 26.86 | 27.24 | 27,376 | +0.44(+1.65%) |
Jan 03, 2017 | 27.12 | 27.15 | 26.75 | 26.80 | 28,216 | +0.05(+0.18%) |
Dec 30, 2016 | 26.75 | 26.75 | 26.75 | 0 | -0.23(-0.86%) | |
Dec 29, 2016 | 27.09 | 27.15 | 26.90 | 26.98 | 19,108 | -0.04(-0.14%) |
Dec 28, 2016 | 27.31 | 27.42 | 27.00 | 27.02 | 34,349 | -0.42(-1.52%) |
Dec 27, 2016 | 27.52 | 27.52 | 27.32 | 27.44 | 15,505 | +0.03(+0.10%) |
Dec 23, 2016 | 27.41 | 27.41 | 27.41 | 0 | +0.11(+0.38%) | |
Dec 22, 2016 | 27.58 | 27.60 | 27.20 | 27.30 | 52,424 | -0.36(-1.31%) |
Dec 21, 2016 | 27.71 | 27.77 | 27.58 | 27.67 | 37,642 | +0.00(+0.00%) |
Dec 20, 2016 | 27.41 | 27.67 | 27.41 | 27.67 | 23,366 | +0.31(+1.12%) |
Dec 19, 2016 | 27.10 | 27.40 | 27.10 | 27.36 | 23,812 | +0.17(+0.63%) |
Dec 16, 2016 | 27.54 | 27.66 | 27.16 | 27.19 | 92,112 | -0.16(-0.59%) |
Dec 15, 2016 | 27.15 | 27.75 | 27.10 | 27.35 | 98,663 | +0.52(+1.92%) |
Dec 14, 2016 | 26.83 | 27.27 | 26.83 | 26.84 | 24,560 | -0.14(-0.53%) |
Dec 13, 2016 | 26.88 | 27.30 | 26.88 | 26.98 | 37,889 | +0.11(+0.43%) |
Dec 12, 2016 | 27.39 | 27.39 | 26.81 | 26.87 | 89,041 | -0.68(-2.46%) |
Dec 09, 2016 | 27.43 | 27.81 | 27.36 | 27.54 | 69,829 | +0.37(+1.37%) |
Dec 08, 2016 | 27.23 | 27.32 | 26.91 | 27.17 | 65,942 | +0.06(+0.21%) |
Dec 07, 2016 | 26.48 | 27.20 | 26.39 | 27.11 | 134,585 | +0.73(+2.79%) |
Dec 06, 2016 | 26.05 | 26.42 | 26.03 | 26.38 | 127,714 | +0.53(+2.07%) |
Dec 05, 2016 | 26.25 | 26.28 | 25.81 | 25.84 | 22,858 | -0.24(-0.91%) |
Dec 02, 2016 | 25.86 | 26.25 | 25.86 | 26.08 | 20,185 | +0.29(+1.11%) |