Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.21 | 28.29 | 28.06 | 28.19 | 31,088 | -0.04(-0.14%) |
Feb 27, 2017 | 28.18 | 28.24 | 28.13 | 28.23 | 12,499 | -0.02(-0.07%) |
Feb 24, 2017 | 28.09 | 28.25 | 28.08 | 28.25 | 15,035 | -0.04(-0.15%) |
Feb 23, 2017 | 28.29 | 28.31 | 28.22 | 28.29 | 13,888 | +0.09(+0.30%) |
Feb 22, 2017 | 28.13 | 28.21 | 28.11 | 28.21 | 14,958 | +0.04(+0.13%) |
Feb 21, 2017 | 28.06 | 28.17 | 28.06 | 28.17 | 18,503 | +0.10(+0.34%) |
Feb 17, 2017 | 28.07 | 28.07 | 28.07 | 0 | +0.06(+0.23%) | |
Feb 16, 2017 | 27.95 | 28.01 | 27.95 | 28.01 | 31,936 | +0.09(+0.32%) |
Feb 15, 2017 | 27.69 | 27.93 | 27.69 | 27.92 | 13,963 | +0.18(+0.65%) |
Feb 14, 2017 | 27.66 | 27.74 | 27.62 | 27.74 | 11,435 | -0.03(-0.11%) |
Feb 13, 2017 | 27.82 | 27.82 | 27.72 | 27.77 | 22,209 | +0.13(+0.47%) |
Feb 10, 2017 | 27.53 | 27.64 | 27.53 | 27.64 | 8,596 | +0.06(+0.21%) |
Feb 09, 2017 | 27.79 | 27.79 | 27.55 | 27.58 | 9,977 | +0.07(+0.25%) |
Feb 08, 2017 | 27.39 | 27.52 | 27.39 | 27.51 | 13,900 | +0.13(+0.49%) |
Feb 07, 2017 | 27.39 | 27.41 | 27.26 | 27.38 | 43,758 | +0.01(+0.05%) |
Feb 06, 2017 | 27.35 | 27.39 | 27.32 | 27.36 | 6,774 | -0.15(-0.54%) |
Feb 03, 2017 | 27.58 | 27.58 | 27.44 | 27.51 | 24,725 | +0.11(+0.40%) |
Feb 02, 2017 | 27.26 | 27.42 | 27.26 | 27.40 | 14,377 | -0.03(-0.10%) |
Feb 01, 2017 | 27.36 | 27.49 | 27.33 | 27.43 | 36,052 | +0.01(+0.03%) |
Jan 31, 2017 | 27.36 | 27.44 | 27.25 | 27.42 | 18,921 | +0.13(+0.47%) |
Jan 30, 2017 | 27.40 | 27.44 | 27.25 | 27.29 | 16,119 | -0.23(-0.83%) |
Jan 27, 2017 | 27.39 | 27.69 | 27.38 | 27.52 | 30,239 | +0.01(+0.04%) |
Jan 26, 2017 | 27.59 | 27.59 | 27.44 | 27.51 | 18,000 | -0.14(-0.51%) |
Jan 25, 2017 | 27.59 | 27.65 | 27.55 | 27.65 | 24,587 | +0.16(+0.58%) |
Jan 24, 2017 | 27.35 | 27.51 | 27.35 | 27.49 | 41,582 | +0.17(+0.62%) |
Jan 23, 2017 | 27.57 | 27.57 | 27.23 | 27.32 | 20,127 | -0.15(-0.54%) |
Jan 20, 2017 | 27.52 | 27.59 | 27.36 | 27.47 | 9,422 | +0.17(+0.62%) |
Jan 19, 2017 | 27.39 | 27.39 | 27.25 | 27.30 | 16,641 | -0.07(-0.26%) |
Jan 18, 2017 | 27.42 | 27.48 | 27.26 | 27.37 | 23,791 | -0.05(-0.18%) |
Jan 13, 2017 | 27.42 | 27.42 | 27.42 | 0 | +0.05(+0.18%) | |
Jan 12, 2017 | 27.37 | 27.42 | 27.28 | 27.37 | 14,085 | -0.06(-0.22%) |
Jan 11, 2017 | 27.27 | 27.43 | 27.27 | 27.43 | 15,809 | +0.16(+0.57%) |
Jan 10, 2017 | 27.29 | 27.35 | 27.27 | 27.27 | 13,474 | -0.03(-0.09%) |
Jan 09, 2017 | 27.30 | 27.34 | 27.24 | 27.30 | 5,150 | -0.08(-0.29%) |
Jan 06, 2017 | 27.33 | 27.41 | 27.31 | 27.38 | 10,978 | -0.06(-0.21%) |
Jan 05, 2017 | 27.06 | 27.47 | 27.06 | 27.44 | 7,138 | +0.30(+1.09%) |
Jan 04, 2017 | 27.20 | 27.25 | 27.13 | 27.14 | 22,980 | +0.18(+0.67%) |
Jan 03, 2017 | 27.19 | 27.19 | 26.85 | 26.96 | 5,481 | +0.11(+0.41%) |
Dec 30, 2016 | 26.85 | 26.85 | 26.85 | 0 | +0.10(+0.37%) | |
Dec 29, 2016 | 26.78 | 26.88 | 26.75 | 26.75 | 4,676 | +0.05(+0.18%) |
Dec 28, 2016 | 27.03 | 27.11 | 26.66 | 26.70 | 15,828 | -0.46(-1.69%) |
Dec 27, 2016 | 27.10 | 27.17 | 27.03 | 27.16 | 5,122 | +0.05(+0.18%) |
Dec 23, 2016 | 27.11 | 27.11 | 27.11 | 0 | +0.11(+0.41%) | |
Dec 22, 2016 | 27.06 | 27.08 | 27.00 | 27.00 | 7,303 | -0.13(-0.48%) |
Dec 21, 2016 | 27.48 | 27.55 | 26.75 | 27.13 | 27,193 | -0.05(-0.18%) |
Dec 20, 2016 | 27.10 | 27.18 | 27.10 | 27.18 | 9,058 | +0.17(+0.61%) |
Dec 19, 2016 | 27.19 | 27.20 | 27.01 | 27.01 | 6,800 | +0.02(+0.09%) |
Dec 16, 2016 | 27.34 | 27.34 | 26.96 | 26.99 | 20,546 | -0.11(-0.41%) |
Dec 15, 2016 | 27.36 | 27.36 | 26.98 | 27.10 | 17,338 | -0.07(-0.26%) |
Dec 14, 2016 | 27.53 | 27.55 | 27.17 | 27.17 | 14,163 | -0.38(-1.38%) |
Dec 13, 2016 | 27.51 | 27.59 | 27.42 | 27.55 | 9,012 | +0.30(+1.10%) |
Dec 12, 2016 | 27.34 | 27.36 | 27.11 | 27.25 | 25,185 | +0.02(+0.07%) |
Dec 09, 2016 | 27.05 | 27.26 | 27.05 | 27.23 | 18,014 | +0.16(+0.60%) |
Dec 08, 2016 | 27.32 | 27.32 | 27.02 | 27.07 | 15,936 | -0.08(-0.29%) |
Dec 07, 2016 | 26.75 | 27.21 | 26.75 | 27.15 | 18,129 | +0.45(+1.68%) |
Dec 06, 2016 | 26.98 | 26.98 | 26.65 | 26.70 | 9,029 | +0.00(+0.01%) |
Dec 05, 2016 | 26.98 | 26.99 | 26.55 | 26.70 | 13,187 | +0.23(+0.86%) |
Dec 02, 2016 | 26.22 | 26.54 | 26.22 | 26.47 | 33,752 | +0.09(+0.35%) |