Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.99 | 30.24 | 29.69 | 29.75 | 2,596,564 | -0.35(-1.16%) |
Feb 27, 2017 | 30.37 | 30.42 | 29.97 | 30.10 | 2,485,912 | -0.05(-0.17%) |
Feb 24, 2017 | 29.25 | 30.16 | 28.96 | 30.15 | 3,593,320 | +0.69(+2.32%) |
Feb 23, 2017 | 30.50 | 30.62 | 29.41 | 29.46 | 4,569,992 | -0.99(-3.24%) |
Feb 22, 2017 | 30.32 | 30.75 | 30.19 | 30.45 | 3,439,924 | -0.21(-0.67%) |
Feb 21, 2017 | 29.74 | 30.78 | 29.64 | 30.66 | 6,658,024 | +0.89(+2.99%) |
Feb 17, 2017 | 29.77 | 29.77 | 29.77 | 0 | +4.72(+18.86%) | |
Feb 16, 2017 | 25.17 | 25.55 | 24.88 | 25.04 | 6,835,576 | -0.12(-0.50%) |
Feb 15, 2017 | 25.02 | 25.33 | 24.90 | 25.17 | 2,862,480 | -0.01(-0.05%) |
Feb 14, 2017 | 24.97 | 25.20 | 24.84 | 25.18 | 2,105,260 | +0.20(+0.82%) |
Feb 13, 2017 | 24.70 | 25.11 | 24.66 | 24.98 | 3,374,016 | +0.28(+1.13%) |
Feb 10, 2017 | 24.56 | 24.80 | 24.32 | 24.70 | 1,631,420 | +0.24(+0.99%) |
Feb 09, 2017 | 24.36 | 24.75 | 24.36 | 24.45 | 1,844,472 | +0.09(+0.36%) |
Feb 08, 2017 | 24.00 | 24.60 | 23.80 | 24.36 | 2,078,076 | +0.37(+1.53%) |
Feb 07, 2017 | 23.90 | 24.12 | 23.75 | 24.00 | 1,121,208 | +0.12(+0.50%) |
Feb 06, 2017 | 23.82 | 24.03 | 23.73 | 23.88 | 1,434,200 | -0.00(-0.01%) |
Feb 03, 2017 | 23.76 | 23.95 | 23.42 | 23.88 | 1,766,068 | +0.16(+0.67%) |
Feb 02, 2017 | 23.57 | 23.91 | 23.41 | 23.72 | 2,355,416 | +0.15(+0.64%) |
Feb 01, 2017 | 23.54 | 23.70 | 23.22 | 23.57 | 1,821,012 | +0.07(+0.30%) |
Jan 31, 2017 | 23.46 | 23.55 | 23.20 | 23.50 | 1,628,360 | +0.08(+0.35%) |
Jan 30, 2017 | 23.41 | 23.52 | 23.12 | 23.42 | 1,471,708 | -0.03(-0.12%) |
Jan 27, 2017 | 23.14 | 23.48 | 23.09 | 23.45 | 1,398,544 | +0.22(+0.94%) |
Jan 26, 2017 | 23.27 | 23.40 | 22.91 | 23.23 | 1,278,492 | -0.04(-0.18%) |
Jan 25, 2017 | 23.48 | 23.69 | 23.02 | 23.27 | 1,989,944 | +0.15(+0.66%) |
Jan 24, 2017 | 22.55 | 23.15 | 22.54 | 23.12 | 2,782,500 | +0.70(+3.12%) |
Jan 23, 2017 | 22.45 | 22.47 | 21.89 | 22.42 | 2,976,432 | -0.03(-0.14%) |
Jan 20, 2017 | 22.66 | 22.73 | 22.35 | 22.45 | 2,928,808 | +0.02(+0.09%) |
Jan 19, 2017 | 22.34 | 22.48 | 22.17 | 22.43 | 2,529,424 | +0.25(+1.14%) |
Jan 18, 2017 | 21.98 | 22.75 | 21.92 | 22.18 | 4,962,756 | +0.12(+0.54%) |
Jan 17, 2017 | 23.50 | 23.59 | 21.83 | 22.06 | 18,330,560 | -3.01(-12.01%) |
Jan 13, 2017 | 25.07 | 25.07 | 25.07 | 0 | +0.32(+1.28%) | |
Jan 12, 2017 | 25.00 | 25.00 | 24.11 | 24.75 | 2,363,252 | -0.12(-0.47%) |
Jan 11, 2017 | 25.23 | 25.23 | 24.53 | 24.87 | 1,937,792 | -0.24(-0.95%) |
Jan 10, 2017 | 24.98 | 25.32 | 24.89 | 25.11 | 1,682,452 | +0.23(+0.90%) |
Jan 09, 2017 | 25.22 | 25.23 | 24.66 | 24.88 | 3,013,392 | -0.44(-1.74%) |
Jan 06, 2017 | 25.53 | 25.65 | 25.17 | 25.32 | 1,895,340 | -0.16(-0.65%) |
Jan 05, 2017 | 25.50 | 25.75 | 25.31 | 25.48 | 3,909,024 | +0.05(+0.21%) |
Jan 04, 2017 | 24.37 | 25.57 | 24.36 | 25.43 | 8,488,204 | +1.17(+4.81%) |
Jan 03, 2017 | 24.39 | 24.57 | 24.17 | 24.27 | 2,192,724 | +0.07(+0.30%) |
Dec 30, 2016 | 24.19 | 24.19 | 24.19 | 0 | +0.01(+0.04%) | |
Dec 29, 2016 | 24.31 | 24.47 | 24.05 | 24.18 | 959,808 | -0.13(-0.53%) |
Dec 28, 2016 | 24.51 | 24.62 | 24.14 | 24.31 | 1,739,496 | -0.14(-0.58%) |
Dec 27, 2016 | 24.30 | 24.69 | 24.30 | 24.45 | 1,792,560 | +0.22(+0.92%) |
Dec 23, 2016 | 24.23 | 24.23 | 24.23 | 0 | +0.02(+0.07%) | |
Dec 22, 2016 | 24.49 | 24.64 | 24.13 | 24.21 | 1,918,580 | -0.27(-1.11%) |
Dec 21, 2016 | 24.52 | 24.68 | 24.46 | 24.49 | 1,305,140 | -0.01(-0.05%) |
Dec 20, 2016 | 24.46 | 24.69 | 24.44 | 24.50 | 2,218,212 | +0.02(+0.06%) |
Dec 19, 2016 | 24.34 | 24.69 | 24.34 | 24.48 | 3,708,068 | +0.31(+1.30%) |
Dec 16, 2016 | 24.19 | 24.70 | 24.09 | 24.17 | 3,554,816 | -0.03(-0.11%) |
Dec 15, 2016 | 24.52 | 24.58 | 24.05 | 24.20 | 3,955,632 | -0.27(-1.11%) |
Dec 14, 2016 | 23.73 | 24.73 | 23.45 | 24.47 | 5,721,080 | +0.71(+3.00%) |
Dec 13, 2016 | 23.31 | 23.91 | 23.31 | 23.76 | 2,447,256 | +0.47(+2.03%) |
Dec 12, 2016 | 23.38 | 23.50 | 22.76 | 23.29 | 3,633,824 | -0.32(-1.35%) |
Dec 09, 2016 | 24.00 | 24.16 | 23.49 | 23.60 | 2,050,572 | -0.34(-1.41%) |
Dec 08, 2016 | 24.63 | 24.70 | 23.85 | 23.94 | 2,656,752 | -0.53(-2.16%) |
Dec 07, 2016 | 23.65 | 24.55 | 23.39 | 24.47 | 5,111,552 | +1.00(+4.27%) |
Dec 06, 2016 | 23.26 | 23.68 | 23.08 | 23.46 | 2,727,736 | +0.28(+1.20%) |
Dec 05, 2016 | 23.14 | 23.42 | 22.98 | 23.19 | 3,073,704 | -0.11(-0.45%) |
Dec 02, 2016 | 23.20 | 23.73 | 23.02 | 23.29 | 3,386,384 | -0.03(-0.14%) |