Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.86 | 30.03 | 29.82 | 29.86 | 3,821,471 | -0.06(-0.22%) |
Feb 27, 2017 | 29.68 | 30.00 | 29.67 | 29.93 | 3,834,176 | +0.01(+0.02%) |
Feb 24, 2017 | 29.70 | 29.92 | 29.65 | 29.92 | 4,441,228 | +0.05(+0.17%) |
Feb 23, 2017 | 29.70 | 29.95 | 29.63 | 29.87 | 3,966,398 | +0.33(+1.12%) |
Feb 22, 2017 | 29.50 | 29.69 | 29.47 | 29.54 | 5,257,321 | -0.02(-0.07%) |
Feb 21, 2017 | 29.41 | 29.64 | 29.33 | 29.56 | 8,406,152 | +0.21(+0.70%) |
Feb 17, 2017 | 29.35 | 29.35 | 29.35 | 0 | +0.30(+1.03%) | |
Feb 16, 2017 | 29.18 | 29.24 | 29.01 | 29.06 | 6,216,146 | +0.25(+0.86%) |
Feb 15, 2017 | 28.39 | 28.81 | 28.35 | 28.81 | 5,752,632 | +0.33(+1.15%) |
Feb 14, 2017 | 28.32 | 28.49 | 28.25 | 28.48 | 6,372,084 | +0.09(+0.30%) |
Feb 13, 2017 | 28.54 | 28.61 | 28.34 | 28.39 | 9,314,930 | -0.21(-0.72%) |
Feb 10, 2017 | 28.39 | 28.73 | 28.33 | 28.60 | 5,190,908 | +0.18(+0.65%) |
Feb 09, 2017 | 28.22 | 28.63 | 28.40 | 28.42 | 5,535,727 | +0.19(+0.68%) |
Feb 08, 2017 | 27.90 | 28.30 | 27.87 | 28.22 | 5,469,267 | +0.21(+0.73%) |
Feb 07, 2017 | 27.98 | 28.15 | 27.97 | 28.02 | 5,745,379 | -0.07(-0.25%) |
Feb 06, 2017 | 27.86 | 28.11 | 27.83 | 28.09 | 3,591,174 | +0.17(+0.61%) |
Feb 03, 2017 | 27.90 | 27.98 | 27.86 | 27.92 | 3,827,656 | +0.01(+0.05%) |
Feb 02, 2017 | 27.88 | 27.99 | 27.78 | 27.90 | 3,891,580 | -0.11(-0.41%) |
Feb 01, 2017 | 28.10 | 28.11 | 27.80 | 28.02 | 5,035,274 | +0.11(+0.38%) |
Jan 31, 2017 | 27.54 | 27.94 | 27.53 | 27.91 | 4,915,159 | +0.22(+0.79%) |
Jan 30, 2017 | 27.53 | 27.70 | 27.46 | 27.69 | 5,211,453 | +0.19(+0.70%) |
Jan 27, 2017 | 27.53 | 27.60 | 27.42 | 27.50 | 3,868,107 | -0.06(-0.23%) |
Jan 26, 2017 | 27.65 | 27.66 | 27.51 | 27.56 | 4,578,760 | -0.04(-0.15%) |
Jan 25, 2017 | 27.76 | 27.76 | 27.54 | 27.61 | 6,880,930 | +0.11(+0.39%) |
Jan 24, 2017 | 27.50 | 27.54 | 27.34 | 27.50 | 4,171,211 | -0.13(-0.49%) |
Jan 23, 2017 | 27.53 | 27.68 | 27.38 | 27.64 | 4,924,503 | +0.14(+0.52%) |
Jan 20, 2017 | 27.46 | 27.51 | 27.37 | 27.49 | 3,168,777 | -0.02(-0.08%) |
Jan 19, 2017 | 27.69 | 27.75 | 27.46 | 27.51 | 5,453,909 | -0.10(-0.36%) |
Jan 18, 2017 | 27.65 | 27.74 | 27.56 | 27.61 | 4,242,066 | -0.29(-1.04%) |
Jan 17, 2017 | 27.86 | 27.95 | 27.65 | 27.90 | 5,631,709 | +0.06(+0.20%) |
Jan 13, 2017 | 27.85 | 27.85 | 27.85 | 0 | +0.15(+0.54%) | |
Jan 12, 2017 | 27.65 | 27.80 | 27.55 | 27.70 | 5,972,152 | -0.03(-0.10%) |
Jan 11, 2017 | 27.88 | 27.95 | 27.52 | 27.73 | 7,586,848 | -0.21(-0.74%) |
Jan 10, 2017 | 27.97 | 28.02 | 27.90 | 27.93 | 4,344,086 | -0.06(-0.23%) |
Jan 09, 2017 | 27.86 | 28.12 | 27.83 | 28.00 | 5,409,370 | +0.04(+0.13%) |
Jan 06, 2017 | 27.95 | 28.05 | 27.93 | 27.96 | 4,071,914 | -0.25(-0.88%) |
Jan 05, 2017 | 27.83 | 28.25 | 27.82 | 28.21 | 4,252,002 | +0.45(+1.64%) |
Jan 04, 2017 | 27.62 | 27.81 | 27.57 | 27.76 | 4,207,718 | +0.18(+0.64%) |
Jan 03, 2017 | 27.37 | 27.60 | 27.30 | 27.58 | 5,449,970 | +0.23(+0.86%) |
Dec 30, 2016 | 27.34 | 27.34 | 27.34 | 0 | +0.05(+0.18%) | |
Dec 29, 2016 | 27.31 | 27.41 | 27.22 | 27.29 | 4,689,884 | +0.20(+0.73%) |
Dec 28, 2016 | 27.24 | 27.30 | 27.08 | 27.10 | 4,096,867 | -0.09(-0.31%) |
Dec 27, 2016 | 27.23 | 27.32 | 27.16 | 27.18 | 3,308,712 | -0.05(-0.18%) |
Dec 23, 2016 | 27.23 | 27.23 | 27.23 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 27.20 | 27.30 | 27.05 | 27.18 | 4,824,836 | +0.11(+0.39%) |
Dec 21, 2016 | 27.16 | 27.24 | 27.07 | 27.07 | 4,344,191 | -0.12(-0.44%) |
Dec 20, 2016 | 27.26 | 27.29 | 27.11 | 27.19 | 4,916,007 | -0.01(-0.03%) |
Dec 19, 2016 | 27.23 | 27.39 | 27.17 | 27.20 | 4,693,384 | -0.16(-0.60%) |
Dec 16, 2016 | 27.29 | 27.42 | 27.18 | 27.37 | 7,077,084 | +0.30(+1.10%) |
Dec 15, 2016 | 27.22 | 27.22 | 27.00 | 27.07 | 5,707,818 | +0.11(+0.42%) |
Dec 14, 2016 | 27.20 | 27.32 | 26.94 | 26.95 | 5,401,500 | -0.35(-1.27%) |
Dec 13, 2016 | 27.18 | 27.48 | 27.14 | 27.30 | 6,432,193 | +0.45(+1.67%) |
Dec 12, 2016 | 26.80 | 26.95 | 26.78 | 26.85 | 5,429,322 | +0.02(+0.08%) |
Dec 09, 2016 | 26.75 | 26.89 | 26.69 | 26.83 | 9,176,160 | +0.28(+1.07%) |
Dec 08, 2016 | 26.56 | 26.63 | 26.41 | 26.55 | 7,619,159 | -0.11(-0.43%) |
Dec 07, 2016 | 26.61 | 26.72 | 26.41 | 26.66 | 7,007,726 | -0.10(-0.37%) |
Dec 06, 2016 | 26.63 | 26.84 | 26.61 | 26.76 | 5,125,814 | +0.01(+0.05%) |
Dec 05, 2016 | 26.85 | 26.88 | 26.67 | 26.75 | 5,391,939 | -0.02(-0.08%) |
Dec 02, 2016 | 26.66 | 26.88 | 26.60 | 26.77 | 5,507,795 | +0.19(+0.72%) |