Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.93 | 29.11 | 28.36 | 28.56 | 9,248,256 | -0.21(-0.75%) |
Feb 27, 2017 | 28.30 | 28.87 | 28.26 | 28.77 | 6,365,274 | +0.50(+1.75%) |
Feb 24, 2017 | 28.49 | 28.51 | 28.05 | 28.28 | 4,968,671 | -0.32(-1.11%) |
Feb 23, 2017 | 28.73 | 28.85 | 28.24 | 28.59 | 10,620,564 | +0.13(+0.46%) |
Feb 22, 2017 | 28.28 | 28.65 | 28.12 | 28.46 | 7,070,120 | +0.22(+0.79%) |
Feb 21, 2017 | 28.02 | 28.29 | 27.85 | 28.24 | 5,492,967 | +0.35(+1.27%) |
Feb 17, 2017 | 27.88 | 27.88 | 27.88 | 0 | -0.35(-1.26%) | |
Feb 16, 2017 | 28.32 | 28.56 | 28.05 | 28.24 | 8,249,399 | +0.08(+0.30%) |
Feb 15, 2017 | 28.26 | 27.46 | 28.16 | 8,560,497 | +0.66(+2.41%) | |
Feb 14, 2017 | 27.54 | 27.78 | 27.35 | 27.49 | 3,565,540 | -0.08(-0.30%) |
Feb 13, 2017 | 27.58 | 27.70 | 27.19 | 27.58 | 6,511,958 | +0.13(+0.48%) |
Feb 10, 2017 | 27.29 | 27.58 | 27.10 | 27.45 | 4,807,979 | +0.35(+1.28%) |
Feb 09, 2017 | 27.05 | 27.28 | 26.87 | 27.10 | 6,673,937 | +0.03(+0.10%) |
Feb 08, 2017 | 26.91 | 27.15 | 26.74 | 27.07 | 4,035,135 | +0.16(+0.59%) |
Feb 07, 2017 | 26.77 | 27.03 | 26.59 | 26.91 | 5,175,017 | +0.25(+0.95%) |
Feb 06, 2017 | 26.75 | 26.90 | 26.48 | 26.66 | 4,195,441 | +0.21(+0.78%) |
Feb 03, 2017 | 26.42 | 26.53 | 26.23 | 26.46 | 3,930,263 | +0.14(+0.53%) |
Feb 02, 2017 | 26.16 | 26.35 | 26.04 | 26.32 | 4,713,647 | +0.04(+0.14%) |
Feb 01, 2017 | 26.71 | 26.71 | 26.18 | 26.28 | 4,398,801 | -0.25(-0.95%) |
Jan 31, 2017 | 26.46 | 26.59 | 26.17 | 26.53 | 4,690,464 | -0.15(-0.56%) |
Jan 30, 2017 | 26.32 | 26.75 | 26.21 | 26.68 | 3,848,922 | +0.19(+0.71%) |
Jan 27, 2017 | 26.48 | 26.62 | 26.27 | 26.49 | 3,326,021 | +0.04(+0.14%) |
Jan 26, 2017 | 26.90 | 26.90 | 26.32 | 26.46 | 6,459,630 | -0.25(-0.94%) |
Jan 25, 2017 | 26.88 | 26.94 | 26.49 | 26.71 | 7,985,794 | +0.05(+0.18%) |
Jan 24, 2017 | 26.62 | 27.01 | 26.36 | 26.66 | 14,797,597 | +0.34(+1.28%) |
Jan 23, 2017 | 25.69 | 26.41 | 25.65 | 26.32 | 10,652,270 | +0.54(+2.10%) |
Jan 20, 2017 | 26.12 | 26.29 | 25.73 | 25.78 | 7,645,358 | -0.14(-0.54%) |
Jan 19, 2017 | 25.50 | 26.01 | 25.34 | 25.92 | 10,999,423 | +0.55(+2.17%) |
Jan 18, 2017 | 25.54 | 25.69 | 25.09 | 25.37 | 6,395,283 | -0.05(-0.18%) |
Jan 17, 2017 | 25.05 | 25.83 | 24.95 | 25.42 | 8,261,368 | +0.35(+1.38%) |
Jan 13, 2017 | 25.07 | 25.07 | 25.07 | 0 | +0.21(+0.86%) | |
Jan 12, 2017 | 25.06 | 25.06 | 24.74 | 24.86 | 5,210,773 | -0.15(-0.60%) |
Jan 11, 2017 | 25.00 | 25.39 | 24.70 | 25.01 | 5,884,963 | -0.12(-0.48%) |
Jan 10, 2017 | 24.57 | 25.32 | 24.52 | 25.13 | 21,856,282 | +0.60(+2.44%) |
Jan 09, 2017 | 24.89 | 25.18 | 24.42 | 24.53 | 8,641,034 | -0.01(-0.04%) |
Jan 06, 2017 | 24.57 | 24.67 | 24.21 | 24.54 | 6,673,757 | -0.03(-0.11%) |
Jan 05, 2017 | 24.43 | 25.04 | 24.33 | 24.57 | 10,923,933 | +0.42(+1.74%) |
Jan 04, 2017 | 24.33 | 24.37 | 23.90 | 24.15 | 8,395,744 | +0.03(+0.12%) |
Jan 03, 2017 | 24.24 | 24.39 | 23.95 | 24.12 | 8,813,262 | +0.36(+1.49%) |
Dec 30, 2016 | 23.76 | 23.76 | 23.76 | 0 | -0.19(-0.78%) | |
Dec 29, 2016 | 24.06 | 24.21 | 23.88 | 23.95 | 3,634,060 | -0.09(-0.39%) |
Dec 28, 2016 | 24.37 | 24.47 | 23.92 | 24.05 | 3,083,668 | -0.18(-0.73%) |
Dec 27, 2016 | 23.84 | 24.48 | 23.78 | 24.22 | 5,553,895 | +0.41(+1.73%) |
Dec 23, 2016 | 23.81 | 23.81 | 23.81 | 0 | -0.12(-0.51%) | |
Dec 22, 2016 | 24.16 | 24.19 | 23.81 | 23.93 | 4,755,112 | -0.24(-1.00%) |
Dec 21, 2016 | 23.75 | 24.25 | 23.75 | 24.18 | 4,213,177 | +0.34(+1.41%) |
Dec 20, 2016 | 24.03 | 24.03 | 23.64 | 23.84 | 5,323,162 | +0.13(+0.55%) |
Dec 19, 2016 | 23.91 | 23.95 | 23.59 | 23.71 | 5,216,989 | -0.21(-0.90%) |
Dec 16, 2016 | 24.04 | 24.44 | 23.89 | 23.92 | 8,341,710 | -0.15(-0.62%) |
Dec 15, 2016 | 24.98 | 24.98 | 23.91 | 24.07 | 10,446,367 | -1.10(-4.38%) |
Dec 14, 2016 | 24.93 | 25.58 | 24.76 | 25.18 | 11,725,589 | +0.27(+1.09%) |
Dec 13, 2016 | 24.58 | 25.14 | 24.21 | 24.90 | 7,640,327 | +0.47(+1.91%) |
Dec 12, 2016 | 24.64 | 24.87 | 24.12 | 24.44 | 6,832,608 | -0.64(-2.53%) |
Dec 09, 2016 | 25.10 | 25.19 | 24.54 | 25.07 | 8,448,740 | -0.12(-0.48%) |
Dec 08, 2016 | 25.21 | 25.41 | 24.93 | 25.19 | 8,608,816 | -0.01(-0.04%) |
Dec 07, 2016 | 24.06 | 25.40 | 24.03 | 25.20 | 19,040,406 | +1.07(+4.45%) |
Dec 06, 2016 | 24.37 | 24.53 | 24.07 | 24.13 | 5,004,964 | -0.11(-0.46%) |
Dec 05, 2016 | 24.16 | 24.58 | 23.90 | 24.24 | 8,028,801 | +0.07(+0.27%) |
Dec 02, 2016 | 24.59 | 24.71 | 24.03 | 24.18 | 10,162,426 | -0.39(-1.60%) |