Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.85 | 30.02 | 29.81 | 29.86 | 3,822,131 | -0.06(-0.22%) |
Feb 27, 2017 | 29.68 | 29.99 | 29.66 | 29.92 | 3,834,839 | +0.01(+0.02%) |
Feb 24, 2017 | 29.69 | 29.91 | 29.64 | 29.91 | 4,441,995 | +0.05(+0.17%) |
Feb 23, 2017 | 29.70 | 29.95 | 29.63 | 29.86 | 3,967,083 | +0.33(+1.12%) |
Feb 22, 2017 | 29.49 | 29.68 | 29.47 | 29.53 | 5,258,230 | -0.02(-0.07%) |
Feb 21, 2017 | 29.41 | 29.64 | 29.33 | 29.55 | 8,407,606 | +0.21(+0.70%) |
Feb 17, 2017 | 29.35 | 29.35 | 29.35 | 0 | +0.30(+1.03%) | |
Feb 16, 2017 | 29.18 | 29.23 | 29.01 | 29.05 | 6,217,221 | +0.25(+0.86%) |
Feb 15, 2017 | 28.38 | 28.81 | 28.35 | 28.80 | 5,753,627 | +0.33(+1.15%) |
Feb 14, 2017 | 28.31 | 28.48 | 28.25 | 28.48 | 6,373,186 | +0.09(+0.30%) |
Feb 13, 2017 | 28.54 | 28.61 | 28.34 | 28.39 | 9,316,541 | -0.21(-0.72%) |
Feb 10, 2017 | 28.38 | 28.72 | 28.33 | 28.60 | 5,191,806 | +0.18(+0.65%) |
Feb 09, 2017 | 28.22 | 28.62 | 28.40 | 28.41 | 5,536,684 | +0.19(+0.68%) |
Feb 08, 2017 | 27.90 | 28.30 | 27.86 | 28.22 | 5,470,213 | +0.21(+0.73%) |
Feb 07, 2017 | 27.98 | 28.15 | 27.96 | 28.01 | 5,746,373 | -0.07(-0.25%) |
Feb 06, 2017 | 27.85 | 28.10 | 27.83 | 28.08 | 3,591,795 | +0.17(+0.61%) |
Feb 03, 2017 | 27.89 | 27.98 | 27.86 | 27.91 | 3,828,318 | +0.01(+0.05%) |
Feb 02, 2017 | 27.87 | 27.99 | 27.78 | 27.90 | 3,892,253 | -0.11(-0.41%) |
Feb 01, 2017 | 28.10 | 28.11 | 27.79 | 28.01 | 5,036,145 | +0.11(+0.38%) |
Jan 31, 2017 | 27.53 | 27.94 | 27.52 | 27.91 | 4,916,010 | +0.22(+0.79%) |
Jan 30, 2017 | 27.52 | 27.69 | 27.46 | 27.69 | 5,212,354 | +0.19(+0.70%) |
Jan 27, 2017 | 27.52 | 27.59 | 27.42 | 27.50 | 3,868,776 | -0.06(-0.23%) |
Jan 26, 2017 | 27.64 | 27.66 | 27.51 | 27.56 | 4,579,552 | -0.04(-0.15%) |
Jan 25, 2017 | 27.76 | 27.76 | 27.53 | 27.60 | 6,882,120 | +0.11(+0.39%) |
Jan 24, 2017 | 27.50 | 27.54 | 27.34 | 27.50 | 4,171,933 | -0.13(-0.49%) |
Jan 23, 2017 | 27.52 | 27.67 | 27.37 | 27.63 | 4,925,354 | +0.14(+0.52%) |
Jan 20, 2017 | 27.45 | 27.51 | 27.37 | 27.49 | 3,169,325 | -0.02(-0.08%) |
Jan 19, 2017 | 27.69 | 27.74 | 27.45 | 27.51 | 5,454,853 | -0.10(-0.36%) |
Jan 18, 2017 | 27.64 | 27.74 | 27.55 | 27.61 | 4,242,800 | -0.29(-1.04%) |
Jan 17, 2017 | 27.86 | 27.95 | 27.64 | 27.90 | 5,632,683 | +0.06(+0.20%) |
Jan 13, 2017 | 27.84 | 27.84 | 27.84 | 0 | +0.15(+0.54%) | |
Jan 12, 2017 | 27.64 | 27.79 | 27.55 | 27.69 | 5,973,185 | -0.03(-0.10%) |
Jan 11, 2017 | 27.88 | 27.94 | 27.52 | 27.72 | 7,588,160 | -0.21(-0.74%) |
Jan 10, 2017 | 27.96 | 28.02 | 27.90 | 27.93 | 4,344,838 | -0.06(-0.23%) |
Jan 09, 2017 | 27.85 | 28.11 | 27.83 | 27.99 | 5,410,305 | +0.04(+0.13%) |
Jan 06, 2017 | 27.94 | 28.04 | 27.93 | 27.96 | 4,072,618 | -0.25(-0.88%) |
Jan 05, 2017 | 27.83 | 28.25 | 27.81 | 28.21 | 4,252,738 | +0.45(+1.64%) |
Jan 04, 2017 | 27.62 | 27.81 | 27.57 | 27.75 | 4,208,445 | +0.18(+0.64%) |
Jan 03, 2017 | 27.37 | 27.59 | 27.30 | 27.57 | 5,450,913 | +0.23(+0.86%) |
Dec 30, 2016 | 27.34 | 27.34 | 27.34 | 0 | +0.05(+0.18%) | |
Dec 29, 2016 | 27.30 | 27.40 | 27.22 | 27.29 | 4,690,695 | +0.20(+0.73%) |
Dec 28, 2016 | 27.23 | 27.29 | 27.08 | 27.09 | 4,097,576 | -0.09(-0.31%) |
Dec 27, 2016 | 27.23 | 27.31 | 27.15 | 27.18 | 3,309,284 | -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 | 27.04 | 27.18 | 4,825,670 | +0.11(+0.39%) |
Dec 21, 2016 | 27.15 | 27.24 | 27.06 | 27.07 | 4,344,942 | -0.12(-0.44%) |
Dec 20, 2016 | 27.25 | 27.28 | 27.10 | 27.19 | 4,916,858 | -0.01(-0.03%) |
Dec 19, 2016 | 27.23 | 27.38 | 27.16 | 27.20 | 4,694,195 | -0.16(-0.60%) |
Dec 16, 2016 | 27.28 | 27.42 | 27.17 | 27.36 | 7,078,308 | +0.30(+1.10%) |
Dec 15, 2016 | 27.22 | 27.22 | 27.00 | 27.06 | 5,708,806 | +0.11(+0.42%) |
Dec 14, 2016 | 27.20 | 27.31 | 26.94 | 26.95 | 5,402,434 | -0.35(-1.27%) |
Dec 13, 2016 | 27.18 | 27.47 | 27.14 | 27.30 | 6,433,305 | +0.45(+1.67%) |
Dec 12, 2016 | 26.80 | 26.95 | 26.77 | 26.85 | 5,430,261 | +0.02(+0.08%) |
Dec 09, 2016 | 26.75 | 26.88 | 26.69 | 26.83 | 9,177,747 | +0.28(+1.07%) |
Dec 08, 2016 | 26.56 | 26.63 | 26.41 | 26.54 | 7,620,476 | -0.11(-0.43%) |
Dec 07, 2016 | 26.60 | 26.71 | 26.41 | 26.66 | 7,008,938 | -0.10(-0.37%) |
Dec 06, 2016 | 26.62 | 26.84 | 26.61 | 26.76 | 5,126,700 | +0.01(+0.05%) |
Dec 05, 2016 | 26.85 | 26.87 | 26.66 | 26.74 | 5,392,871 | -0.02(-0.08%) |
Dec 02, 2016 | 26.65 | 26.87 | 26.59 | 26.76 | 5,508,747 | +0.19(+0.72%) |