Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.75 | 28.60 | 27.12 | 27.81 | 2,729,349 | -0.80(-2.80%) |
Feb 27, 2017 | 28.74 | 28.83 | 28.42 | 28.61 | 1,304,999 | -0.09(-0.31%) |
Feb 24, 2017 | 28.00 | 28.70 | 27.79 | 28.70 | 601,516 | +0.67(+2.39%) |
Feb 23, 2017 | 28.29 | 28.44 | 28.02 | 28.03 | 894,460 | -0.18(-0.64%) |
Feb 22, 2017 | 28.00 | 28.27 | 27.86 | 28.21 | 677,102 | +0.17(+0.61%) |
Feb 21, 2017 | 27.65 | 28.17 | 27.65 | 28.04 | 1,198,424 | +0.42(+1.52%) |
Feb 17, 2017 | 27.62 | 27.62 | 27.62 | 0 | +0.35(+1.28%) | |
Feb 16, 2017 | 27.29 | 27.46 | 27.15 | 27.27 | 628,443 | -0.02(-0.07%) |
Feb 15, 2017 | 26.87 | 27.35 | 26.86 | 27.29 | 699,271 | +0.39(+1.45%) |
Feb 14, 2017 | 26.63 | 26.96 | 26.63 | 26.90 | 513,672 | +0.15(+0.56%) |
Feb 13, 2017 | 26.88 | 27.00 | 26.53 | 26.75 | 753,796 | +0.03(+0.11%) |
Feb 10, 2017 | 26.78 | 26.95 | 26.64 | 26.72 | 450,182 | -0.05(-0.19%) |
Feb 09, 2017 | 26.42 | 26.90 | 26.42 | 26.77 | 682,228 | +0.35(+1.32%) |
Feb 08, 2017 | 26.47 | 26.55 | 26.26 | 26.42 | 677,611 | -0.07(-0.26%) |
Feb 07, 2017 | 26.21 | 26.58 | 26.15 | 26.49 | 484,044 | +0.37(+1.42%) |
Feb 06, 2017 | 26.25 | 26.58 | 26.07 | 26.12 | 692,046 | -0.14(-0.53%) |
Feb 03, 2017 | 26.23 | 26.44 | 25.85 | 26.26 | 679,263 | +0.30(+1.16%) |
Feb 02, 2017 | 26.31 | 26.42 | 25.95 | 25.96 | 621,158 | -0.35(-1.33%) |
Feb 01, 2017 | 26.51 | 26.73 | 26.20 | 26.31 | 840,486 | -0.05(-0.19%) |
Jan 31, 2017 | 26.25 | 26.40 | 25.93 | 26.36 | 504,749 | +0.09(+0.34%) |
Jan 30, 2017 | 26.02 | 26.29 | 25.71 | 26.27 | 740,169 | +0.21(+0.81%) |
Jan 27, 2017 | 25.90 | 26.28 | 25.90 | 26.06 | 423,021 | +0.09(+0.35%) |
Jan 26, 2017 | 26.12 | 26.25 | 25.67 | 25.97 | 453,111 | -0.17(-0.65%) |
Jan 25, 2017 | 26.15 | 26.31 | 25.92 | 26.14 | 622,206 | +0.21(+0.81%) |
Jan 24, 2017 | 25.98 | 26.08 | 25.74 | 25.93 | 679,297 | -0.02(-0.08%) |
Jan 23, 2017 | 26.09 | 26.39 | 25.86 | 25.95 | 641,836 | -0.22(-0.84%) |
Jan 20, 2017 | 26.33 | 26.55 | 26.07 | 26.17 | 904,605 | -0.18(-0.68%) |
Jan 19, 2017 | 26.91 | 27.11 | 26.20 | 26.35 | 1,017,020 | -0.58(-2.15%) |
Jan 18, 2017 | 27.29 | 27.29 | 26.86 | 26.93 | 761,888 | -0.25(-0.92%) |
Jan 17, 2017 | 27.28 | 27.28 | 26.68 | 27.18 | 692,462 | -0.14(-0.51%) |
Jan 13, 2017 | 27.32 | 27.32 | 27.32 | 0 | +0.67(+2.51%) | |
Jan 12, 2017 | 26.57 | 26.89 | 26.13 | 26.65 | 1,066,729 | -0.11(-0.41%) |
Jan 11, 2017 | 25.75 | 27.00 | 25.66 | 26.76 | 1,999,686 | +1.44(+5.69%) |
Jan 10, 2017 | 24.90 | 25.35 | 24.86 | 25.32 | 1,208,675 | +0.42(+1.69%) |
Jan 09, 2017 | 24.91 | 25.00 | 24.70 | 24.90 | 694,143 | +0.08(+0.32%) |
Jan 06, 2017 | 24.85 | 25.08 | 24.76 | 24.82 | 465,500 | -0.02(-0.08%) |
Jan 05, 2017 | 24.95 | 25.14 | 24.82 | 24.84 | 609,160 | -0.07(-0.28%) |
Jan 04, 2017 | 24.97 | 25.18 | 24.79 | 24.91 | 868,345 | +0.12(+0.48%) |
Jan 03, 2017 | 24.94 | 25.09 | 24.58 | 24.79 | 997,242 | -0.02(-0.08%) |
Dec 30, 2016 | 24.81 | 24.81 | 24.81 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 24.48 | 24.97 | 24.48 | 24.84 | 829,657 | +0.36(+1.47%) |
Dec 28, 2016 | 24.64 | 24.64 | 24.32 | 24.48 | 573,886 | -0.13(-0.53%) |
Dec 27, 2016 | 24.54 | 24.76 | 24.51 | 24.61 | 381,860 | +0.06(+0.24%) |
Dec 23, 2016 | 24.55 | 24.55 | 24.55 | 0 | +0.29(+1.20%) | |
Dec 22, 2016 | 24.20 | 24.35 | 24.02 | 24.26 | 766,827 | +0.12(+0.50%) |
Dec 21, 2016 | 24.16 | 24.23 | 23.99 | 24.14 | 838,429 | +0.06(+0.25%) |
Dec 20, 2016 | 24.19 | 24.34 | 23.96 | 24.08 | 771,600 | -0.13(-0.54%) |
Dec 19, 2016 | 24.28 | 24.52 | 24.07 | 24.21 | 630,067 | -0.04(-0.16%) |
Dec 16, 2016 | 24.25 | 24.31 | 24.04 | 24.25 | 1,948,287 | +0.08(+0.33%) |
Dec 15, 2016 | 23.57 | 24.18 | 23.43 | 24.17 | 1,049,224 | +0.55(+2.33%) |
Dec 14, 2016 | 24.15 | 24.15 | 23.48 | 23.62 | 1,032,884 | -0.47(-1.95%) |
Dec 13, 2016 | 24.34 | 24.41 | 24.05 | 24.09 | 1,394,304 | -0.16(-0.66%) |
Dec 12, 2016 | 24.20 | 24.64 | 24.16 | 24.25 | 1,072,735 | -0.05(-0.21%) |
Dec 09, 2016 | 24.25 | 24.36 | 24.08 | 24.30 | 973,676 | +0.14(+0.58%) |
Dec 08, 2016 | 23.70 | 24.33 | 23.43 | 24.16 | 1,313,644 | +0.56(+2.37%) |
Dec 07, 2016 | 23.13 | 23.72 | 23.04 | 23.60 | 1,259,168 | +0.29(+1.24%) |
Dec 06, 2016 | 22.99 | 23.45 | 22.74 | 23.31 | 12,390,816 | +0.30(+1.30%) |
Dec 05, 2016 | 22.92 | 23.48 | 22.91 | 23.01 | 4,315,378 | +1.12(+5.12%) |
Dec 02, 2016 | 21.82 | 22.08 | 21.64 | 21.89 | 649,318 | +0.12(+0.55%) |