Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.30 | 29.39 | 29.03 | 29.22 | 2,910,034 | -0.24(-0.81%) |
Feb 27, 2017 | 29.30 | 29.52 | 29.18 | 29.46 | 3,367,442 | +0.11(+0.37%) |
Feb 24, 2017 | 28.84 | 29.35 | 28.84 | 29.35 | 2,589,065 | +0.12(+0.41%) |
Feb 23, 2017 | 29.41 | 29.41 | 28.90 | 29.23 | 3,773,706 | +0.05(+0.17%) |
Feb 22, 2017 | 29.07 | 29.26 | 29.01 | 29.18 | 2,881,301 | -0.04(-0.15%) |
Feb 21, 2017 | 28.90 | 29.32 | 28.89 | 29.22 | 2,942,104 | +0.50(+1.74%) |
Feb 17, 2017 | 28.72 | 28.72 | 28.72 | 0 | +0.10(+0.35%) | |
Feb 16, 2017 | 28.69 | 28.77 | 28.30 | 28.62 | 3,458,979 | -0.05(-0.19%) |
Feb 15, 2017 | 28.16 | 28.76 | 28.14 | 28.68 | 2,738,066 | +0.42(+1.47%) |
Feb 14, 2017 | 27.84 | 28.26 | 27.69 | 28.26 | 2,346,777 | +0.36(+1.30%) |
Feb 13, 2017 | 27.68 | 28.02 | 27.67 | 27.90 | 2,724,611 | +0.44(+1.59%) |
Feb 10, 2017 | 27.30 | 27.56 | 27.26 | 27.46 | 2,498,143 | +0.31(+1.16%) |
Feb 09, 2017 | 26.79 | 27.27 | 26.77 | 27.15 | 2,632,653 | +0.47(+1.77%) |
Feb 08, 2017 | 26.46 | 26.72 | 26.36 | 26.68 | 1,715,543 | +0.09(+0.33%) |
Feb 07, 2017 | 26.74 | 26.82 | 26.50 | 26.59 | 2,396,152 | +0.00(+0.00%) |
Feb 06, 2017 | 26.55 | 26.71 | 26.45 | 26.59 | 2,437,834 | -0.12(-0.47%) |
Feb 03, 2017 | 26.53 | 26.79 | 26.42 | 26.71 | 4,059,283 | +0.54(+2.06%) |
Feb 02, 2017 | 26.00 | 26.30 | 25.86 | 26.17 | 2,839,208 | +0.02(+0.07%) |
Feb 01, 2017 | 26.36 | 26.47 | 25.92 | 26.15 | 4,216,593 | +0.03(+0.13%) |
Jan 31, 2017 | 25.93 | 26.13 | 25.70 | 26.12 | 3,213,342 | -0.03(-0.13%) |
Jan 30, 2017 | 26.34 | 26.35 | 25.76 | 26.15 | 4,503,665 | -0.48(-1.81%) |
Jan 27, 2017 | 26.78 | 26.84 | 26.55 | 26.64 | 2,253,337 | -0.11(-0.40%) |
Jan 26, 2017 | 26.78 | 26.88 | 26.65 | 26.74 | 3,507,280 | -0.06(-0.23%) |
Jan 25, 2017 | 26.53 | 26.84 | 26.47 | 26.81 | 4,055,580 | +0.65(+2.48%) |
Jan 24, 2017 | 25.75 | 26.32 | 25.71 | 26.16 | 2,974,810 | +0.48(+1.86%) |
Jan 23, 2017 | 25.74 | 25.89 | 25.37 | 25.68 | 3,819,447 | -0.18(-0.71%) |
Jan 20, 2017 | 25.86 | 26.07 | 25.65 | 25.86 | 3,462,129 | +0.25(+0.98%) |
Jan 19, 2017 | 25.92 | 25.97 | 25.43 | 25.61 | 2,677,714 | -0.28(-1.07%) |
Jan 18, 2017 | 25.82 | 25.90 | 25.61 | 25.89 | 2,094,828 | +0.17(+0.65%) |
Jan 17, 2017 | 25.74 | 25.91 | 25.57 | 25.72 | 2,603,348 | -0.28(-1.07%) |
Jan 13, 2017 | 26.00 | 26.00 | 26.00 | 0 | +0.16(+0.63%) | |
Jan 12, 2017 | 25.83 | 25.91 | 25.29 | 25.84 | 3,515,238 | -0.19(-0.72%) |
Jan 11, 2017 | 25.78 | 26.03 | 25.52 | 26.03 | 3,441,652 | +0.21(+0.83%) |
Jan 10, 2017 | 25.83 | 26.15 | 25.66 | 25.81 | 2,680,451 | -0.02(-0.09%) |
Jan 09, 2017 | 25.98 | 26.03 | 25.81 | 25.83 | 2,151,273 | -0.25(-0.95%) |
Jan 06, 2017 | 25.86 | 26.26 | 25.64 | 26.08 | 3,667,743 | +0.29(+1.13%) |
Jan 05, 2017 | 25.77 | 25.87 | 25.50 | 25.79 | 3,624,329 | -0.06(-0.23%) |
Jan 04, 2017 | 25.53 | 25.93 | 25.53 | 25.85 | 3,841,774 | +0.45(+1.77%) |
Jan 03, 2017 | 25.36 | 25.62 | 24.98 | 25.40 | 3,848,475 | +0.53(+2.12%) |
Dec 30, 2016 | 24.87 | 24.87 | 24.87 | 0 | -0.27(-1.06%) | |
Dec 29, 2016 | 25.19 | 25.32 | 24.97 | 25.14 | 3,664,689 | -0.04(-0.17%) |
Dec 28, 2016 | 25.88 | 25.89 | 25.12 | 25.18 | 2,910,767 | -0.60(-2.31%) |
Dec 27, 2016 | 25.70 | 25.95 | 25.70 | 25.78 | 1,933,287 | +0.18(+0.72%) |
Dec 23, 2016 | 25.59 | 25.59 | 25.59 | 0 | +0.07(+0.27%) | |
Dec 22, 2016 | 25.59 | 25.63 | 25.36 | 25.52 | 3,660,180 | -0.14(-0.53%) |
Dec 21, 2016 | 25.83 | 25.88 | 25.65 | 25.66 | 2,577,157 | -0.19(-0.75%) |
Dec 20, 2016 | 25.79 | 25.92 | 25.70 | 25.85 | 2,967,636 | +0.30(+1.17%) |
Dec 19, 2016 | 25.49 | 25.74 | 25.43 | 25.56 | 2,801,308 | +0.14(+0.54%) |
Dec 16, 2016 | 25.72 | 25.77 | 25.29 | 25.42 | 4,742,674 | -0.14(-0.55%) |
Dec 15, 2016 | 25.35 | 25.89 | 25.29 | 25.56 | 5,144,879 | +0.30(+1.19%) |
Dec 14, 2016 | 25.77 | 26.06 | 25.08 | 25.26 | 6,621,981 | -0.61(-2.35%) |
Dec 13, 2016 | 25.63 | 26.09 | 25.63 | 25.87 | 4,378,481 | +0.48(+1.91%) |
Dec 12, 2016 | 25.43 | 25.62 | 25.22 | 25.38 | 3,855,549 | -0.09(-0.36%) |
Dec 09, 2016 | 25.12 | 25.47 | 25.09 | 25.47 | 3,654,864 | +0.45(+1.79%) |
Dec 08, 2016 | 24.84 | 25.20 | 24.73 | 25.03 | 3,645,837 | +0.20(+0.80%) |
Dec 07, 2016 | 23.84 | 24.86 | 23.80 | 24.83 | 3,494,466 | +0.93(+3.91%) |
Dec 06, 2016 | 23.75 | 23.92 | 23.57 | 23.89 | 2,576,278 | +0.24(+1.02%) |
Dec 05, 2016 | 23.58 | 23.81 | 23.50 | 23.65 | 3,542,191 | +0.40(+1.73%) |
Dec 02, 2016 | 23.26 | 23.44 | 23.13 | 23.25 | 2,431,163 | +0.03(+0.11%) |