Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.11 | 28.57 | 27.75 | 27.94 | 11,275,769 | +0.22(+0.79%) |
Feb 27, 2017 | 29.28 | 29.57 | 27.56 | 27.72 | 11,564,797 | -1.72(-5.85%) |
Feb 24, 2017 | 29.63 | 30.11 | 29.33 | 29.44 | 8,506,357 | +0.18(+0.61%) |
Feb 23, 2017 | 29.78 | 30.18 | 29.23 | 29.26 | 7,814,468 | -0.11(-0.39%) |
Feb 22, 2017 | 29.78 | 30.26 | 28.68 | 29.37 | 12,355,570 | -1.17(-3.85%) |
Feb 21, 2017 | 29.79 | 30.59 | 29.52 | 30.55 | 7,155,211 | +0.35(+1.16%) |
Feb 17, 2017 | 30.20 | 30.20 | 30.20 | 0 | -0.46(-1.49%) | |
Feb 16, 2017 | 30.49 | 30.75 | 30.40 | 30.65 | 7,097,948 | +0.44(+1.46%) |
Feb 15, 2017 | 29.97 | 30.32 | 29.71 | 30.21 | 5,318,431 | -0.05(-0.16%) |
Feb 14, 2017 | 30.68 | 30.74 | 30.00 | 30.26 | 6,872,359 | -0.24(-0.78%) |
Feb 13, 2017 | 30.53 | 30.65 | 30.30 | 30.50 | 6,510,690 | -0.22(-0.72%) |
Feb 10, 2017 | 30.16 | 30.78 | 29.98 | 30.72 | 6,332,057 | +0.37(+1.21%) |
Feb 09, 2017 | 31.00 | 31.01 | 30.25 | 30.35 | 6,188,272 | -0.53(-1.72%) |
Feb 08, 2017 | 30.67 | 30.90 | 30.36 | 30.88 | 7,582,565 | +0.43(+1.42%) |
Feb 07, 2017 | 30.78 | 30.83 | 30.29 | 30.45 | 6,655,200 | -0.51(-1.63%) |
Feb 06, 2017 | 30.41 | 30.96 | 30.09 | 30.96 | 8,581,368 | +0.96(+3.21%) |
Feb 03, 2017 | 29.76 | 30.35 | 29.63 | 29.99 | 5,701,246 | +0.07(+0.22%) |
Feb 02, 2017 | 30.00 | 30.08 | 29.50 | 29.93 | 7,886,852 | +0.66(+2.26%) |
Feb 01, 2017 | 29.16 | 29.40 | 28.70 | 29.27 | 6,385,243 | -0.33(-1.13%) |
Jan 31, 2017 | 29.23 | 29.66 | 29.22 | 29.60 | 9,467,984 | +1.07(+3.75%) |
Jan 30, 2017 | 28.32 | 28.91 | 28.22 | 28.53 | 6,687,411 | +0.48(+1.72%) |
Jan 27, 2017 | 27.95 | 28.29 | 27.95 | 28.05 | 5,472,771 | +0.16(+0.56%) |
Jan 26, 2017 | 27.90 | 27.96 | 27.44 | 27.90 | 9,350,519 | -0.62(-2.17%) |
Jan 25, 2017 | 28.84 | 29.03 | 28.12 | 28.52 | 11,785,927 | -0.89(-3.02%) |
Jan 24, 2017 | 29.28 | 30.13 | 29.23 | 29.41 | 10,511,510 | +0.13(+0.45%) |
Jan 23, 2017 | 28.88 | 29.37 | 28.58 | 29.28 | 7,206,047 | +0.69(+2.40%) |
Jan 20, 2017 | 28.48 | 28.88 | 28.34 | 28.59 | 7,828,716 | +0.09(+0.32%) |
Jan 19, 2017 | 28.38 | 28.92 | 28.30 | 28.50 | 7,688,173 | -0.27(-0.94%) |
Jan 18, 2017 | 28.72 | 29.33 | 28.48 | 28.77 | 9,229,213 | +0.10(+0.34%) |
Jan 17, 2017 | 29.08 | 29.24 | 28.49 | 28.67 | 8,278,849 | +0.50(+1.77%) |
Jan 13, 2017 | 28.17 | 28.17 | 28.17 | 0 | +0.05(+0.17%) | |
Jan 12, 2017 | 28.74 | 28.85 | 27.86 | 28.12 | 9,117,189 | +0.08(+0.29%) |
Jan 11, 2017 | 28.38 | 28.39 | 27.35 | 28.04 | 13,232,305 | -0.58(-2.02%) |
Jan 10, 2017 | 29.09 | 29.51 | 28.43 | 28.62 | 9,294,295 | -0.23(-0.79%) |
Jan 09, 2017 | 29.44 | 29.50 | 28.73 | 28.85 | 11,065,396 | -0.05(-0.17%) |
Jan 06, 2017 | 29.37 | 29.77 | 28.55 | 28.90 | 9,045,045 | -0.94(-3.14%) |
Jan 05, 2017 | 29.05 | 30.39 | 29.04 | 29.84 | 12,849,410 | +1.31(+4.61%) |
Jan 04, 2017 | 28.48 | 28.55 | 27.90 | 28.52 | 9,255,562 | +0.27(+0.95%) |
Jan 03, 2017 | 27.84 | 28.56 | 27.70 | 28.26 | 9,805,294 | +0.46(+1.64%) |
Dec 30, 2016 | 27.80 | 27.80 | 27.80 | 0 | -0.98(-3.40%) | |
Dec 29, 2016 | 27.15 | 28.81 | 27.05 | 28.78 | 14,819,508 | +2.03(+7.60%) |
Dec 28, 2016 | 26.61 | 26.82 | 26.34 | 26.75 | 7,553,059 | +0.15(+0.58%) |
Dec 27, 2016 | 26.77 | 27.12 | 26.25 | 26.59 | 6,768,720 | +0.11(+0.40%) |
Dec 23, 2016 | 26.48 | 26.48 | 26.48 | 0 | +0.83(+3.24%) | |
Dec 22, 2016 | 25.62 | 26.01 | 25.51 | 25.65 | 5,515,045 | -0.09(-0.35%) |
Dec 21, 2016 | 26.01 | 26.07 | 25.49 | 25.74 | 6,502,801 | -0.09(-0.35%) |
Dec 20, 2016 | 25.43 | 25.91 | 25.17 | 25.83 | 7,083,631 | -0.10(-0.38%) |
Dec 19, 2016 | 25.87 | 26.17 | 25.54 | 25.93 | 8,567,041 | +0.10(+0.38%) |
Dec 16, 2016 | 25.51 | 25.95 | 25.24 | 25.83 | 20,527,242 | +0.61(+2.43%) |
Dec 15, 2016 | 25.15 | 25.60 | 24.80 | 25.22 | 14,233,855 | -0.63(-2.43%) |
Dec 14, 2016 | 27.81 | 28.09 | 25.82 | 25.85 | 14,713,787 | -1.79(-6.47%) |
Dec 13, 2016 | 26.57 | 27.69 | 26.49 | 27.64 | 10,233,320 | +1.04(+3.90%) |
Dec 12, 2016 | 26.98 | 27.02 | 26.49 | 26.60 | 8,887,349 | -0.16(-0.58%) |
Dec 09, 2016 | 27.42 | 27.46 | 26.59 | 26.75 | 11,270,976 | -0.88(-3.19%) |
Dec 08, 2016 | 27.52 | 27.79 | 27.31 | 27.64 | 7,385,974 | +0.20(+0.74%) |
Dec 07, 2016 | 27.29 | 27.76 | 27.13 | 27.43 | 10,590,579 | +0.49(+1.82%) |
Dec 06, 2016 | 27.25 | 27.63 | 26.84 | 26.94 | 8,932,885 | -0.33(-1.23%) |
Dec 05, 2016 | 26.65 | 27.68 | 26.60 | 27.28 | 11,411,784 | -0.08(-0.30%) |
Dec 02, 2016 | 26.52 | 27.42 | 26.19 | 27.36 | 10,689,520 | +1.07(+4.06%) |