Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.23 | 29.32 | 28.96 | 29.15 | 2,916,893 | -0.24(-0.81%) |
Feb 27, 2017 | 29.23 | 29.45 | 29.11 | 29.39 | 3,375,378 | +0.11(+0.37%) |
Feb 24, 2017 | 28.77 | 29.28 | 28.77 | 29.28 | 2,595,167 | +0.12(+0.41%) |
Feb 23, 2017 | 29.34 | 29.34 | 28.84 | 29.16 | 3,782,600 | +0.05(+0.17%) |
Feb 22, 2017 | 29.01 | 29.19 | 28.94 | 29.11 | 2,888,091 | -0.04(-0.15%) |
Feb 21, 2017 | 28.83 | 29.25 | 28.82 | 29.16 | 2,949,037 | +0.50(+1.74%) |
Feb 17, 2017 | 28.66 | 28.66 | 28.66 | 0 | +0.10(+0.36%) | |
Feb 16, 2017 | 28.62 | 28.70 | 28.23 | 28.56 | 3,467,131 | -0.05(-0.19%) |
Feb 15, 2017 | 28.10 | 28.70 | 28.07 | 28.61 | 2,744,519 | +0.41(+1.47%) |
Feb 14, 2017 | 27.78 | 28.19 | 27.63 | 28.19 | 2,352,308 | +0.36(+1.30%) |
Feb 13, 2017 | 27.62 | 27.95 | 27.60 | 27.83 | 2,731,032 | +0.44(+1.59%) |
Feb 10, 2017 | 27.23 | 27.49 | 27.20 | 27.40 | 2,504,030 | +0.31(+1.16%) |
Feb 09, 2017 | 26.73 | 27.21 | 26.71 | 27.08 | 2,638,858 | +0.47(+1.77%) |
Feb 08, 2017 | 26.39 | 26.66 | 26.30 | 26.61 | 1,719,586 | +0.09(+0.33%) |
Feb 07, 2017 | 26.67 | 26.76 | 26.44 | 26.53 | 2,401,799 | +0.00(+0.00%) |
Feb 06, 2017 | 26.49 | 26.64 | 26.38 | 26.53 | 2,443,579 | -0.12(-0.47%) |
Feb 03, 2017 | 26.47 | 26.72 | 26.36 | 26.65 | 4,068,850 | +0.54(+2.06%) |
Feb 02, 2017 | 25.94 | 26.24 | 25.80 | 26.11 | 2,845,899 | +0.02(+0.07%) |
Feb 01, 2017 | 26.30 | 26.41 | 25.86 | 26.09 | 4,226,530 | +0.03(+0.13%) |
Jan 31, 2017 | 25.87 | 26.07 | 25.64 | 26.06 | 3,220,915 | -0.03(-0.13%) |
Jan 30, 2017 | 26.28 | 26.28 | 25.70 | 26.09 | 4,514,279 | -0.48(-1.81%) |
Jan 27, 2017 | 26.71 | 26.77 | 26.48 | 26.57 | 2,258,648 | -0.11(-0.40%) |
Jan 26, 2017 | 26.71 | 26.82 | 26.58 | 26.68 | 3,515,546 | -0.06(-0.23%) |
Jan 25, 2017 | 26.47 | 26.77 | 26.41 | 26.74 | 4,065,138 | +0.65(+2.48%) |
Jan 24, 2017 | 25.69 | 26.25 | 25.65 | 26.10 | 2,981,820 | +0.48(+1.86%) |
Jan 23, 2017 | 25.68 | 25.83 | 25.31 | 25.62 | 3,828,448 | -0.18(-0.71%) |
Jan 20, 2017 | 25.80 | 26.01 | 25.59 | 25.80 | 3,470,288 | +0.25(+0.98%) |
Jan 19, 2017 | 25.86 | 25.91 | 25.37 | 25.55 | 2,684,024 | -0.28(-1.07%) |
Jan 18, 2017 | 25.76 | 25.84 | 25.55 | 25.83 | 2,099,765 | +0.17(+0.65%) |
Jan 17, 2017 | 25.68 | 25.84 | 25.51 | 25.66 | 2,609,483 | -0.28(-1.07%) |
Jan 13, 2017 | 25.94 | 25.94 | 25.94 | 0 | +0.16(+0.63%) | |
Jan 12, 2017 | 25.77 | 25.85 | 25.23 | 25.78 | 3,523,522 | -0.19(-0.72%) |
Jan 11, 2017 | 25.72 | 25.96 | 25.46 | 25.96 | 3,449,763 | +0.21(+0.83%) |
Jan 10, 2017 | 25.77 | 26.09 | 25.60 | 25.75 | 2,686,769 | -0.02(-0.09%) |
Jan 09, 2017 | 25.92 | 25.97 | 25.75 | 25.77 | 2,156,343 | -0.25(-0.95%) |
Jan 06, 2017 | 25.80 | 26.20 | 25.58 | 26.02 | 3,676,387 | +0.29(+1.13%) |
Jan 05, 2017 | 25.71 | 25.81 | 25.44 | 25.73 | 3,632,870 | -0.06(-0.23%) |
Jan 04, 2017 | 25.47 | 25.87 | 25.47 | 25.79 | 3,850,828 | +0.45(+1.77%) |
Jan 03, 2017 | 25.30 | 25.56 | 24.92 | 25.34 | 3,857,545 | +0.53(+2.12%) |
Dec 30, 2016 | 24.82 | 24.82 | 24.82 | 0 | -0.26(-1.06%) | |
Dec 29, 2016 | 25.13 | 25.26 | 24.91 | 25.08 | 3,673,326 | -0.04(-0.17%) |
Dec 28, 2016 | 25.82 | 25.83 | 25.06 | 25.12 | 2,917,626 | -0.59(-2.31%) |
Dec 27, 2016 | 25.64 | 25.89 | 25.63 | 25.72 | 1,937,843 | +0.18(+0.72%) |
Dec 23, 2016 | 25.53 | 25.53 | 25.53 | 0 | +0.07(+0.27%) | |
Dec 22, 2016 | 25.53 | 25.57 | 25.30 | 25.46 | 3,668,806 | -0.14(-0.53%) |
Dec 21, 2016 | 25.77 | 25.81 | 25.59 | 25.60 | 2,583,231 | -0.19(-0.75%) |
Dec 20, 2016 | 25.73 | 25.86 | 25.64 | 25.79 | 2,974,630 | +0.30(+1.17%) |
Dec 19, 2016 | 25.43 | 25.68 | 25.37 | 25.50 | 2,807,910 | +0.14(+0.54%) |
Dec 16, 2016 | 25.66 | 25.71 | 25.23 | 25.36 | 4,753,851 | -0.14(-0.55%) |
Dec 15, 2016 | 25.29 | 25.83 | 25.23 | 25.50 | 5,157,004 | +0.30(+1.19%) |
Dec 14, 2016 | 25.71 | 26.00 | 25.02 | 25.20 | 6,637,587 | -0.61(-2.35%) |
Dec 13, 2016 | 25.57 | 26.03 | 25.57 | 25.81 | 4,388,800 | +0.48(+1.91%) |
Dec 12, 2016 | 25.37 | 25.56 | 25.16 | 25.32 | 3,864,636 | -0.09(-0.36%) |
Dec 09, 2016 | 25.06 | 25.41 | 25.03 | 25.41 | 3,663,478 | +0.45(+1.79%) |
Dec 08, 2016 | 24.78 | 25.14 | 24.67 | 24.97 | 3,654,429 | +0.20(+0.80%) |
Dec 07, 2016 | 23.79 | 24.80 | 23.75 | 24.77 | 3,502,702 | +0.93(+3.91%) |
Dec 06, 2016 | 23.69 | 23.86 | 23.51 | 23.84 | 2,582,349 | +0.24(+1.01%) |
Dec 05, 2016 | 23.52 | 23.76 | 23.44 | 23.60 | 3,550,539 | +0.40(+1.73%) |
Dec 02, 2016 | 23.20 | 23.38 | 23.08 | 23.20 | 2,436,892 | +0.03(+0.11%) |