Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.06 | 28.15 | 27.66 | 27.68 | 9,244,725 | -0.47(-1.68%) |
Feb 27, 2017 | 28.23 | 28.40 | 28.03 | 28.15 | 6,999,194 | -0.17(-0.59%) |
Feb 24, 2017 | 28.16 | 28.33 | 28.00 | 28.32 | 5,328,631 | +0.25(+0.89%) |
Feb 23, 2017 | 28.03 | 28.39 | 27.91 | 28.07 | 4,722,000 | -0.12(-0.43%) |
Feb 22, 2017 | 28.12 | 28.31 | 28.12 | 28.19 | 4,968,412 | -0.07(-0.26%) |
Feb 21, 2017 | 27.98 | 28.50 | 27.97 | 28.27 | 9,977,424 | +0.18(+0.66%) |
Feb 17, 2017 | 28.08 | 28.08 | 28.08 | 0 | -0.15(-0.52%) | |
Feb 16, 2017 | 28.29 | 28.45 | 28.14 | 28.23 | 4,662,570 | -0.17(-0.60%) |
Feb 15, 2017 | 27.83 | 28.40 | 27.82 | 28.40 | 8,211,430 | +0.37(+1.30%) |
Feb 14, 2017 | 27.52 | 28.13 | 27.36 | 28.03 | 10,003,704 | +0.54(+1.95%) |
Feb 13, 2017 | 27.84 | 27.87 | 27.30 | 27.50 | 7,537,647 | -0.18(-0.64%) |
Feb 10, 2017 | 27.93 | 28.02 | 27.58 | 27.67 | 9,593,650 | -0.19(-0.70%) |
Feb 09, 2017 | 28.08 | 28.23 | 27.84 | 27.87 | 6,239,678 | -0.08(-0.30%) |
Feb 08, 2017 | 28.19 | 28.28 | 27.72 | 27.95 | 8,481,652 | -0.25(-0.89%) |
Feb 07, 2017 | 28.54 | 29.11 | 27.89 | 28.20 | 16,403,077 | -0.54(-1.87%) |
Feb 06, 2017 | 28.86 | 29.14 | 28.64 | 28.74 | 14,725,930 | -0.31(-1.08%) |
Feb 03, 2017 | 29.11 | 29.26 | 28.83 | 29.05 | 8,128,287 | -0.06(-0.19%) |
Feb 02, 2017 | 29.17 | 29.23 | 28.95 | 29.11 | 5,113,389 | -0.15(-0.51%) |
Feb 01, 2017 | 28.98 | 29.38 | 28.97 | 29.26 | 8,035,856 | +0.22(+0.76%) |
Jan 31, 2017 | 28.87 | 29.09 | 28.73 | 29.03 | 5,588,450 | +0.01(+0.03%) |
Jan 30, 2017 | 28.94 | 29.05 | 28.68 | 29.02 | 9,832,762 | +0.07(+0.26%) |
Jan 27, 2017 | 28.81 | 29.16 | 28.57 | 28.95 | 8,926,747 | +0.27(+0.94%) |
Jan 26, 2017 | 28.15 | 29.25 | 28.04 | 28.68 | 13,721,621 | +0.65(+2.31%) |
Jan 25, 2017 | 28.10 | 28.16 | 27.91 | 28.03 | 5,660,906 | +0.02(+0.07%) |
Jan 24, 2017 | 27.86 | 28.03 | 27.66 | 28.02 | 5,160,600 | +0.26(+0.93%) |
Jan 23, 2017 | 27.81 | 27.91 | 27.59 | 27.76 | 6,264,429 | -0.05(-0.17%) |
Jan 20, 2017 | 27.65 | 27.87 | 27.61 | 27.80 | 7,252,876 | +0.23(+0.84%) |
Jan 19, 2017 | 27.90 | 28.10 | 27.49 | 27.57 | 9,915,964 | -0.43(-1.55%) |
Jan 18, 2017 | 27.77 | 28.06 | 27.68 | 28.01 | 7,766,586 | +0.31(+1.14%) |
Jan 17, 2017 | 27.66 | 27.86 | 27.63 | 27.69 | 5,254,758 | -0.09(-0.33%) |
Jan 13, 2017 | 27.78 | 27.78 | 27.78 | 0 | +0.20(+0.74%) | |
Jan 12, 2017 | 27.80 | 27.82 | 27.45 | 27.58 | 6,495,981 | -0.25(-0.90%) |
Jan 11, 2017 | 27.50 | 27.85 | 27.38 | 27.83 | 8,885,247 | +0.38(+1.38%) |
Jan 10, 2017 | 27.37 | 27.83 | 27.06 | 27.45 | 9,153,739 | +0.18(+0.68%) |
Jan 09, 2017 | 27.37 | 27.44 | 27.06 | 27.27 | 7,072,302 | -0.05(-0.17%) |
Jan 06, 2017 | 26.86 | 27.39 | 26.69 | 27.31 | 9,012,320 | +0.48(+1.79%) |
Jan 05, 2017 | 26.67 | 26.99 | 26.51 | 26.83 | 6,836,631 | -0.02(-0.07%) |
Jan 04, 2017 | 26.72 | 27.01 | 26.61 | 26.85 | 9,344,293 | +0.28(+1.04%) |
Jan 03, 2017 | 26.30 | 26.87 | 26.16 | 26.57 | 11,455,269 | +0.63(+2.42%) |
Dec 30, 2016 | 25.94 | 25.94 | 25.94 | 0 | -0.22(-0.85%) | |
Dec 29, 2016 | 26.46 | 26.47 | 26.10 | 26.17 | 6,307,233 | -0.16(-0.60%) |
Dec 28, 2016 | 26.39 | 26.48 | 26.21 | 26.32 | 6,884,927 | -0.08(-0.32%) |
Dec 27, 2016 | 26.32 | 26.51 | 26.20 | 26.41 | 5,321,897 | +0.15(+0.56%) |
Dec 23, 2016 | 26.26 | 26.26 | 26.26 | 0 | -0.05(-0.18%) | |
Dec 22, 2016 | 24.55 | 26.34 | 24.55 | 26.30 | 8,056,247 | -0.02(-0.07%) |
Dec 21, 2016 | 26.05 | 26.33 | 25.81 | 26.32 | 6,379,540 | +0.25(+0.96%) |
Dec 20, 2016 | 26.17 | 26.35 | 25.95 | 26.07 | 5,510,777 | +0.06(+0.21%) |
Dec 19, 2016 | 26.00 | 26.18 | 25.85 | 26.02 | 6,323,211 | +0.08(+0.32%) |
Dec 16, 2016 | 25.95 | 26.36 | 25.79 | 25.93 | 12,710,120 | +0.04(+0.14%) |
Dec 15, 2016 | 26.09 | 26.20 | 25.60 | 25.90 | 16,288,957 | -0.03(-0.11%) |
Dec 14, 2016 | 25.20 | 26.08 | 25.04 | 25.92 | 24,139,074 | +0.91(+3.62%) |
Dec 13, 2016 | 24.33 | 25.02 | 24.32 | 25.02 | 18,817,850 | +0.65(+2.66%) |
Dec 12, 2016 | 25.83 | 25.90 | 24.17 | 24.37 | 28,672,434 | -1.73(-6.63%) |
Dec 09, 2016 | 26.48 | 28.15 | 25.48 | 26.10 | 44,863,268 | -0.40(-1.50%) |
Dec 08, 2016 | 26.13 | 26.52 | 26.04 | 26.50 | 11,572,604 | +0.49(+1.89%) |
Dec 07, 2016 | 25.43 | 26.04 | 25.34 | 26.01 | 10,924,722 | +0.56(+2.22%) |
Dec 06, 2016 | 25.48 | 25.60 | 25.21 | 25.44 | 13,733,203 | -0.06(-0.22%) |
Dec 05, 2016 | 25.48 | 25.55 | 24.81 | 25.50 | 15,029,529 | +0.15(+0.58%) |
Dec 02, 2016 | 26.21 | 26.21 | 25.17 | 25.35 | 11,764,455 | -0.74(-2.84%) |