Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.71 | 29.85 | 29.57 | 29.67 | 4,029,252 | +0.00(+0.00%) |
Feb 27, 2017 | 29.68 | 29.73 | 29.62 | 29.67 | 1,679,167 | +0.05(+0.17%) |
Feb 24, 2017 | 29.63 | 29.69 | 29.58 | 29.62 | 1,828,778 | -0.25(-0.84%) |
Feb 23, 2017 | 29.83 | 29.88 | 29.76 | 29.87 | 2,254,828 | +0.25(+0.84%) |
Feb 22, 2017 | 29.61 | 29.64 | 29.54 | 29.62 | 2,520,074 | -0.04(-0.13%) |
Feb 21, 2017 | 29.56 | 29.66 | 29.50 | 29.66 | 3,460,275 | +0.47(+1.61%) |
Feb 17, 2017 | 29.19 | 29.19 | 29.19 | 0 | +0.03(+0.10%) | |
Feb 16, 2017 | 29.24 | 29.31 | 29.15 | 29.16 | 4,081,229 | +0.13(+0.45%) |
Feb 15, 2017 | 29.00 | 29.09 | 28.98 | 29.03 | 3,128,605 | -0.28(-0.96%) |
Feb 14, 2017 | 29.33 | 29.36 | 29.16 | 29.31 | 1,480,104 | -0.07(-0.24%) |
Feb 13, 2017 | 29.40 | 29.42 | 29.30 | 29.38 | 1,856,601 | -0.09(-0.29%) |
Feb 10, 2017 | 29.37 | 29.47 | 29.28 | 29.46 | 1,993,228 | +0.09(+0.29%) |
Feb 09, 2017 | 29.38 | 29.43 | 29.35 | 29.38 | 2,803,425 | +0.17(+0.58%) |
Feb 08, 2017 | 29.12 | 29.26 | 29.06 | 29.21 | 3,403,890 | +0.28(+0.97%) |
Feb 07, 2017 | 28.98 | 28.98 | 28.89 | 28.93 | 1,932,838 | -0.15(-0.52%) |
Feb 06, 2017 | 29.05 | 29.12 | 29.02 | 29.08 | 2,199,744 | +0.03(+0.10%) |
Feb 03, 2017 | 28.96 | 29.05 | 28.91 | 29.05 | 2,308,159 | +0.21(+0.73%) |
Feb 02, 2017 | 28.91 | 28.94 | 28.76 | 28.84 | 3,744,866 | +0.19(+0.66%) |
Feb 01, 2017 | 28.80 | 28.82 | 28.56 | 28.65 | 6,845,288 | +0.29(+1.02%) |
Jan 31, 2017 | 28.18 | 28.36 | 28.15 | 28.36 | 2,834,369 | -0.03(-0.11%) |
Jan 30, 2017 | 28.35 | 28.42 | 28.25 | 28.39 | 2,837,696 | +0.11(+0.39%) |
Jan 27, 2017 | 28.35 | 28.36 | 28.24 | 28.28 | 2,419,711 | +0.06(+0.21%) |
Jan 26, 2017 | 28.36 | 28.36 | 28.18 | 28.22 | 3,879,932 | -0.18(-0.63%) |
Jan 25, 2017 | 28.22 | 28.41 | 28.17 | 28.40 | 5,878,728 | +0.48(+1.72%) |
Jan 24, 2017 | 27.84 | 27.95 | 27.78 | 27.92 | 2,966,801 | +0.28(+1.01%) |
Jan 23, 2017 | 27.45 | 27.66 | 27.45 | 27.64 | 2,709,957 | +0.33(+1.21%) |
Jan 20, 2017 | 27.37 | 27.40 | 27.28 | 27.31 | 1,701,345 | -0.26(-0.94%) |
Jan 19, 2017 | 27.67 | 27.67 | 27.47 | 27.57 | 2,345,238 | +0.02(+0.07%) |
Jan 18, 2017 | 27.70 | 27.73 | 27.52 | 27.55 | 3,228,398 | +0.04(+0.13%) |
Jan 17, 2017 | 27.68 | 27.68 | 27.51 | 27.52 | 2,502,305 | -0.14(-0.52%) |
Jan 13, 2017 | 27.66 | 27.66 | 27.66 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 27.65 | 27.69 | 27.54 | 27.66 | 2,249,295 | +0.06(+0.22%) |
Jan 11, 2017 | 27.33 | 27.61 | 27.33 | 27.60 | 3,744,146 | +0.41(+1.51%) |
Jan 10, 2017 | 27.15 | 27.27 | 27.15 | 27.19 | 1,951,435 | +0.18(+0.67%) |
Jan 09, 2017 | 27.11 | 27.12 | 27.01 | 27.01 | 2,181,440 | -0.10(-0.37%) |
Jan 06, 2017 | 27.18 | 27.18 | 27.06 | 27.11 | 1,899,381 | -0.34(-1.24%) |
Jan 05, 2017 | 27.35 | 27.45 | 27.29 | 27.45 | 2,464,717 | +0.37(+1.37%) |
Jan 04, 2017 | 27.01 | 27.10 | 26.96 | 27.08 | 3,286,152 | +0.15(+0.56%) |
Jan 03, 2017 | 26.79 | 26.93 | 26.72 | 26.93 | 6,714,251 | +0.12(+0.45%) |
Dec 30, 2016 | 26.81 | 26.81 | 26.81 | 0 | +0.14(+0.52%) | |
Dec 29, 2016 | 26.41 | 26.67 | 26.41 | 26.67 | 1,929,262 | +0.45(+1.72%) |
Dec 28, 2016 | 26.24 | 26.24 | 26.10 | 26.22 | 3,757,659 | -0.09(-0.34%) |
Dec 27, 2016 | 26.24 | 26.31 | 26.07 | 26.31 | 1,976,225 | +0.20(+0.77%) |
Dec 23, 2016 | 26.11 | 26.11 | 26.11 | 0 | +0.04(+0.15%) | |
Dec 22, 2016 | 26.07 | 26.15 | 25.96 | 26.07 | 2,405,277 | -0.36(-1.36%) |
Dec 21, 2016 | 26.58 | 26.58 | 26.40 | 26.43 | 2,093,982 | -0.22(-0.83%) |
Dec 20, 2016 | 26.58 | 26.67 | 26.56 | 26.65 | 1,479,813 | -0.05(-0.19%) |
Dec 19, 2016 | 26.80 | 26.83 | 26.66 | 26.70 | 1,782,379 | -0.13(-0.48%) |
Dec 16, 2016 | 26.91 | 26.97 | 26.80 | 26.83 | 2,066,720 | -0.07(-0.26%) |
Dec 15, 2016 | 26.90 | 27.00 | 26.82 | 26.90 | 2,303,881 | +0.14(+0.52%) |
Dec 14, 2016 | 27.14 | 27.36 | 26.73 | 26.76 | 4,500,634 | -0.60(-2.19%) |
Dec 13, 2016 | 27.15 | 27.37 | 27.15 | 27.36 | 1,523,616 | +0.20(+0.74%) |
Dec 12, 2016 | 27.25 | 27.29 | 27.11 | 27.16 | 1,225,573 | -0.29(-1.06%) |
Dec 09, 2016 | 27.40 | 27.49 | 27.36 | 27.45 | 1,628,863 | -0.10(-0.36%) |
Dec 08, 2016 | 27.57 | 27.57 | 27.45 | 27.55 | 2,270,199 | +0.30(+1.10%) |
Dec 07, 2016 | 27.09 | 27.25 | 27.01 | 27.25 | 2,350,739 | +0.26(+0.96%) |
Dec 06, 2016 | 26.98 | 27.02 | 26.92 | 26.99 | 3,030,508 | +0.22(+0.82%) |
Dec 05, 2016 | 26.77 | 26.82 | 26.69 | 26.77 | 2,021,030 | +0.23(+0.87%) |
Dec 02, 2016 | 26.63 | 26.71 | 26.50 | 26.54 | 3,435,185 | -0.27(-1.01%) |