Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.60 | 27.62 | 27.02 | 27.04 | 6,094,898 | -0.61(-2.20%) |
Feb 27, 2017 | 27.72 | 27.90 | 27.44 | 27.65 | 2,423,157 | -0.20(-0.73%) |
Feb 24, 2017 | 27.79 | 27.86 | 27.57 | 27.85 | 2,919,388 | +0.21(+0.77%) |
Feb 23, 2017 | 27.79 | 27.93 | 27.44 | 27.64 | 2,827,562 | -0.14(-0.50%) |
Feb 22, 2017 | 27.61 | 27.85 | 27.60 | 27.78 | 1,825,357 | +0.08(+0.30%) |
Feb 21, 2017 | 27.59 | 27.90 | 27.44 | 27.69 | 2,871,508 | +0.13(+0.47%) |
Feb 17, 2017 | 27.56 | 27.56 | 27.56 | 0 | -0.15(-0.53%) | |
Feb 16, 2017 | 27.92 | 27.92 | 27.59 | 27.71 | 2,153,581 | -0.23(-0.82%) |
Feb 15, 2017 | 27.45 | 27.94 | 27.43 | 27.94 | 2,381,556 | +0.29(+1.03%) |
Feb 14, 2017 | 27.18 | 27.71 | 27.04 | 27.66 | 2,904,894 | +0.50(+1.83%) |
Feb 13, 2017 | 27.50 | 27.51 | 26.96 | 27.16 | 3,757,290 | -0.16(-0.57%) |
Feb 10, 2017 | 27.45 | 27.50 | 27.21 | 27.32 | 3,312,771 | -0.06(-0.20%) |
Feb 09, 2017 | 27.59 | 27.73 | 27.31 | 27.37 | 2,097,654 | -0.10(-0.37%) |
Feb 08, 2017 | 27.71 | 27.81 | 27.25 | 27.47 | 4,194,510 | -0.31(-1.13%) |
Feb 07, 2017 | 28.05 | 28.64 | 27.45 | 27.79 | 6,396,749 | -0.52(-1.82%) |
Feb 06, 2017 | 28.50 | 28.67 | 28.27 | 28.30 | 2,539,404 | -0.34(-1.19%) |
Feb 03, 2017 | 28.84 | 28.84 | 28.45 | 28.64 | 1,800,013 | -0.06(-0.22%) |
Feb 02, 2017 | 28.75 | 28.77 | 28.50 | 28.71 | 2,093,975 | -0.07(-0.26%) |
Feb 01, 2017 | 28.59 | 28.84 | 28.50 | 28.78 | 3,167,626 | +0.21(+0.74%) |
Jan 31, 2017 | 28.38 | 28.63 | 28.23 | 28.57 | 2,468,500 | +0.03(+0.10%) |
Jan 30, 2017 | 28.40 | 28.55 | 28.13 | 28.54 | 2,200,533 | +0.12(+0.42%) |
Jan 27, 2017 | 28.28 | 28.52 | 28.03 | 28.42 | 1,970,182 | +0.24(+0.85%) |
Jan 26, 2017 | 27.50 | 28.53 | 27.47 | 28.18 | 3,346,476 | +0.73(+2.65%) |
Jan 25, 2017 | 27.54 | 27.62 | 27.38 | 27.45 | 2,788,093 | +0.01(+0.03%) |
Jan 24, 2017 | 27.28 | 27.46 | 27.07 | 27.44 | 1,810,458 | +0.26(+0.95%) |
Jan 23, 2017 | 27.17 | 27.28 | 26.95 | 27.19 | 1,653,554 | -0.04(-0.14%) |
Jan 20, 2017 | 27.09 | 27.22 | 26.86 | 27.22 | 2,748,714 | +0.31(+1.16%) |
Jan 19, 2017 | 27.20 | 27.28 | 26.79 | 26.91 | 2,199,574 | -0.29(-1.05%) |
Jan 18, 2017 | 27.01 | 27.23 | 26.90 | 27.20 | 2,152,848 | +0.25(+0.92%) |
Jan 17, 2017 | 26.85 | 27.03 | 26.80 | 26.95 | 1,958,995 | +0.00(+0.00%) |
Jan 13, 2017 | 26.95 | 26.95 | 26.95 | 0 | +0.16(+0.58%) | |
Jan 12, 2017 | 27.03 | 27.09 | 26.69 | 26.79 | 3,390,985 | -0.33(-1.22%) |
Jan 11, 2017 | 26.62 | 27.13 | 26.55 | 27.12 | 3,781,980 | +0.48(+1.80%) |
Jan 10, 2017 | 26.45 | 26.98 | 26.31 | 26.64 | 3,070,974 | +0.14(+0.52%) |
Jan 09, 2017 | 26.53 | 26.62 | 26.30 | 26.51 | 1,983,456 | -0.07(-0.28%) |
Jan 06, 2017 | 26.16 | 26.62 | 25.99 | 26.58 | 2,176,453 | +0.47(+1.80%) |
Jan 05, 2017 | 25.92 | 26.19 | 25.70 | 26.11 | 4,769,152 | +0.08(+0.32%) |
Jan 04, 2017 | 25.80 | 26.15 | 25.80 | 26.03 | 2,975,177 | +0.23(+0.89%) |
Jan 03, 2017 | 25.56 | 25.93 | 25.37 | 25.80 | 3,189,448 | +0.69(+2.75%) |
Dec 30, 2016 | 25.10 | 25.10 | 25.10 | 0 | -0.21(-0.84%) | |
Dec 29, 2016 | 25.47 | 25.62 | 25.28 | 25.32 | 1,356,085 | -0.17(-0.65%) |
Dec 28, 2016 | 25.70 | 25.74 | 25.47 | 25.48 | 2,186,436 | -0.17(-0.65%) |
Dec 27, 2016 | 25.63 | 25.79 | 25.51 | 25.65 | 1,394,252 | +0.13(+0.51%) |
Dec 23, 2016 | 25.52 | 25.52 | 25.52 | 0 | -0.05(-0.18%) | |
Dec 22, 2016 | 25.43 | 25.61 | 25.34 | 25.57 | 4,099,201 | +0.01(+0.04%) |
Dec 21, 2016 | 25.45 | 25.57 | 25.30 | 25.56 | 3,730,115 | +0.14(+0.54%) |
Dec 20, 2016 | 25.47 | 25.72 | 25.34 | 25.42 | 3,017,866 | -0.04(-0.14%) |
Dec 19, 2016 | 25.62 | 25.70 | 25.37 | 25.45 | 2,775,222 | -0.09(-0.36%) |
Dec 16, 2016 | 25.29 | 25.87 | 25.16 | 25.55 | 11,007,002 | +0.31(+1.24%) |
Dec 15, 2016 | 25.50 | 25.61 | 25.08 | 25.23 | 6,625,675 | -0.18(-0.73%) |
Dec 14, 2016 | 24.82 | 25.65 | 24.80 | 25.42 | 9,255,312 | +0.64(+2.57%) |
Dec 13, 2016 | 24.20 | 24.79 | 24.16 | 24.78 | 5,728,235 | +0.65(+2.71%) |
Dec 12, 2016 | 25.56 | 25.59 | 23.89 | 24.13 | 8,104,282 | -1.59(-6.20%) |
Dec 09, 2016 | 26.29 | 27.30 | 25.26 | 25.72 | 14,400,416 | -0.52(-1.97%) |
Dec 08, 2016 | 25.80 | 26.25 | 25.78 | 26.24 | 3,066,429 | +0.49(+1.90%) |
Dec 07, 2016 | 25.08 | 25.77 | 25.08 | 25.75 | 5,125,728 | +0.53(+2.12%) |
Dec 06, 2016 | 25.34 | 25.45 | 25.05 | 25.22 | 4,533,962 | -0.15(-0.58%) |
Dec 05, 2016 | 25.33 | 25.40 | 24.71 | 25.36 | 3,960,768 | +0.15(+0.58%) |
Dec 02, 2016 | 25.92 | 25.97 | 25.07 | 25.22 | 3,102,619 | -0.65(-2.53%) |