Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.08 | 28.23 | 27.83 | 27.85 | 1,276,841 | -0.32(-1.14%) |
Feb 27, 2017 | 28.37 | 28.38 | 27.95 | 28.17 | 2,219,228 | -0.21(-0.74%) |
Feb 24, 2017 | 28.72 | 28.90 | 28.11 | 28.38 | 1,084,077 | -0.46(-1.60%) |
Feb 23, 2017 | 29.28 | 29.28 | 28.69 | 28.84 | 649,528 | -0.18(-0.62%) |
Feb 22, 2017 | 29.32 | 29.35 | 28.89 | 29.02 | 1,016,050 | -0.46(-1.56%) |
Feb 21, 2017 | 29.57 | 29.59 | 29.11 | 29.48 | 849,525 | -0.03(-0.10%) |
Feb 17, 2017 | 29.51 | 29.51 | 29.51 | 0 | +0.44(+1.51%) | |
Feb 16, 2017 | 28.80 | 29.15 | 28.56 | 29.07 | 799,716 | +0.42(+1.47%) |
Feb 15, 2017 | 28.82 | 28.99 | 28.62 | 28.65 | 928,755 | -0.13(-0.45%) |
Feb 14, 2017 | 28.66 | 28.88 | 28.42 | 28.78 | 568,513 | +0.13(+0.45%) |
Feb 13, 2017 | 28.61 | 28.78 | 28.53 | 28.65 | 399,191 | +0.01(+0.03%) |
Feb 10, 2017 | 28.63 | 28.77 | 28.28 | 28.64 | 1,550,479 | +0.25(+0.88%) |
Feb 09, 2017 | 28.50 | 28.76 | 28.29 | 28.39 | 602,881 | -0.07(-0.25%) |
Feb 08, 2017 | 28.07 | 28.49 | 27.72 | 28.46 | 842,893 | +0.38(+1.35%) |
Feb 07, 2017 | 28.30 | 28.35 | 28.00 | 28.08 | 842,990 | -0.22(-0.78%) |
Feb 06, 2017 | 29.00 | 29.02 | 28.20 | 28.30 | 757,047 | -0.64(-2.21%) |
Feb 03, 2017 | 28.61 | 29.14 | 28.54 | 28.94 | 1,088,169 | +0.58(+2.05%) |
Feb 02, 2017 | 28.10 | 28.38 | 28.06 | 28.36 | 639,537 | +0.26(+0.93%) |
Feb 01, 2017 | 28.37 | 28.40 | 28.00 | 28.10 | 615,580 | -0.12(-0.43%) |
Jan 31, 2017 | 28.46 | 28.59 | 28.14 | 28.22 | 1,305,656 | -0.21(-0.74%) |
Jan 30, 2017 | 28.75 | 28.75 | 28.27 | 28.43 | 642,300 | -0.34(-1.18%) |
Jan 27, 2017 | 28.99 | 29.03 | 28.63 | 28.77 | 479,945 | -0.22(-0.76%) |
Jan 26, 2017 | 28.88 | 29.07 | 28.71 | 28.99 | 720,127 | +0.15(+0.52%) |
Jan 25, 2017 | 28.98 | 29.00 | 28.70 | 28.84 | 1,027,967 | +0.09(+0.31%) |
Jan 24, 2017 | 28.59 | 28.87 | 28.52 | 28.75 | 1,792,965 | +0.21(+0.74%) |
Jan 23, 2017 | 28.95 | 28.95 | 28.51 | 28.54 | 410,662 | -0.42(-1.45%) |
Jan 20, 2017 | 28.80 | 29.16 | 28.80 | 28.96 | 682,380 | +0.25(+0.87%) |
Jan 19, 2017 | 28.56 | 28.94 | 28.50 | 28.71 | 693,256 | +0.09(+0.31%) |
Jan 18, 2017 | 28.82 | 28.91 | 28.48 | 28.62 | 1,281,910 | -0.22(-0.76%) |
Jan 17, 2017 | 29.26 | 29.26 | 28.69 | 28.84 | 1,078,588 | -0.34(-1.17%) |
Jan 16, 2017 | 29.13 | 29.26 | 29.10 | 29.18 | 166,299 | +0.04(+0.14%) |
Jan 13, 2017 | 29.24 | 29.25 | 29.05 | 29.14 | 437,288 | -0.08(-0.27%) |
Jan 12, 2017 | 29.44 | 29.44 | 29.02 | 29.22 | 434,982 | -0.09(-0.31%) |
Jan 11, 2017 | 28.97 | 29.40 | 28.97 | 29.31 | 584,909 | +0.36(+1.24%) |
Jan 10, 2017 | 29.40 | 29.42 | 28.95 | 28.95 | 702,169 | -0.44(-1.50%) |
Jan 09, 2017 | 29.54 | 29.54 | 29.25 | 29.39 | 550,854 | -0.17(-0.58%) |
Jan 06, 2017 | 29.70 | 29.71 | 29.48 | 29.56 | 652,613 | -0.14(-0.47%) |
Jan 05, 2017 | 29.85 | 29.89 | 29.58 | 29.70 | 974,475 | -0.15(-0.50%) |
Jan 04, 2017 | 29.84 | 30.05 | 29.77 | 29.85 | 1,057,812 | +0.13(+0.44%) |
Jan 03, 2017 | 29.75 | 29.93 | 29.61 | 29.72 | 626,963 | +0.08(+0.27%) |
Dec 30, 2016 | 29.64 | 29.64 | 29.64 | 0 | -0.21(-0.70%) | |
Dec 29, 2016 | 29.73 | 29.99 | 29.71 | 29.85 | 453,462 | +0.13(+0.44%) |
Dec 28, 2016 | 29.72 | 29.78 | 29.46 | 29.72 | 573,357 | +0.00(+0.00%) |
Dec 23, 2016 | 29.72 | 29.72 | 29.72 | 0 | -0.12(-0.40%) | |
Dec 22, 2016 | 29.55 | 29.86 | 29.54 | 29.84 | 767,253 | +0.29(+0.98%) |
Dec 21, 2016 | 29.60 | 29.73 | 29.54 | 29.55 | 367,838 | -0.06(-0.20%) |
Dec 20, 2016 | 29.69 | 29.70 | 29.45 | 29.61 | 1,367,288 | -0.10(-0.34%) |
Dec 19, 2016 | 29.85 | 30.05 | 29.66 | 29.71 | 744,167 | -0.08(-0.27%) |
Dec 16, 2016 | 29.19 | 30.00 | 29.13 | 29.79 | 5,068,368 | +0.71(+2.44%) |
Dec 15, 2016 | 29.00 | 29.15 | 28.67 | 29.08 | 1,063,880 | +0.06(+0.21%) |
Dec 14, 2016 | 29.29 | 29.33 | 28.92 | 29.02 | 777,417 | -0.27(-0.92%) |
Dec 13, 2016 | 28.87 | 29.42 | 28.87 | 29.29 | 1,225,280 | +0.55(+1.91%) |
Dec 12, 2016 | 28.43 | 28.82 | 28.32 | 28.74 | 1,160,590 | +0.51(+1.81%) |
Dec 09, 2016 | 28.11 | 28.39 | 28.10 | 28.23 | 537,875 | +0.09(+0.32%) |
Dec 08, 2016 | 28.14 | 28.15 | 27.87 | 28.14 | 547,895 | +0.01(+0.04%) |
Dec 07, 2016 | 27.80 | 28.14 | 27.66 | 28.13 | 699,432 | +0.34(+1.22%) |
Dec 06, 2016 | 27.50 | 27.86 | 27.30 | 27.79 | 851,169 | +0.24(+0.87%) |
Dec 05, 2016 | 27.88 | 27.88 | 27.45 | 27.55 | 901,516 | -0.19(-0.68%) |
Dec 02, 2016 | 27.37 | 27.79 | 27.35 | 27.74 | 768,035 | +0.31(+1.13%) |