Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.39 | 27.56 | 27.10 | 27.14 | 949,404 | -0.39(-1.42%) |
Feb 27, 2017 | 27.30 | 27.54 | 27.13 | 27.53 | 704,941 | +0.12(+0.44%) |
Feb 24, 2017 | 27.41 | 27.70 | 27.20 | 27.41 | 898,075 | -0.26(-0.94%) |
Feb 23, 2017 | 27.55 | 27.78 | 27.36 | 27.67 | 893,247 | +0.11(+0.40%) |
Feb 22, 2017 | 27.00 | 27.97 | 27.00 | 27.56 | 3,403,509 | +0.42(+1.55%) |
Feb 21, 2017 | 27.00 | 27.23 | 26.84 | 27.14 | 1,384,631 | +0.65(+2.45%) |
Feb 17, 2017 | 26.49 | 26.49 | 26.49 | 0 | +0.28(+1.07%) | |
Feb 16, 2017 | 25.93 | 26.25 | 25.87 | 26.21 | 703,193 | +0.28(+1.08%) |
Feb 15, 2017 | 25.55 | 26.10 | 25.49 | 25.93 | 883,837 | +0.37(+1.45%) |
Feb 14, 2017 | 25.56 | 25.67 | 25.41 | 25.56 | 791,883 | -0.15(-0.58%) |
Feb 13, 2017 | 25.77 | 25.96 | 25.50 | 25.71 | 989,881 | -0.08(-0.31%) |
Feb 10, 2017 | 25.75 | 25.85 | 25.40 | 25.79 | 1,292,990 | +0.08(+0.31%) |
Feb 09, 2017 | 26.28 | 26.83 | 25.68 | 25.71 | 3,008,081 | -2.24(-8.01%) |
Feb 08, 2017 | 27.93 | 28.00 | 27.68 | 27.95 | 535,677 | +0.01(+0.04%) |
Feb 07, 2017 | 28.10 | 28.22 | 27.85 | 27.94 | 666,749 | -0.14(-0.50%) |
Feb 06, 2017 | 28.14 | 28.21 | 27.95 | 28.08 | 444,073 | -0.11(-0.39%) |
Feb 03, 2017 | 27.99 | 28.30 | 27.82 | 28.19 | 657,042 | +0.36(+1.29%) |
Feb 02, 2017 | 27.80 | 28.09 | 27.73 | 27.83 | 1,280,513 | +0.01(+0.04%) |
Feb 01, 2017 | 27.78 | 28.03 | 27.30 | 27.82 | 1,222,865 | +0.24(+0.87%) |
Jan 31, 2017 | 27.56 | 27.79 | 27.35 | 27.58 | 1,282,959 | -0.15(-0.54%) |
Jan 30, 2017 | 28.29 | 28.31 | 27.36 | 27.73 | 1,797,995 | -0.59(-2.08%) |
Jan 27, 2017 | 28.63 | 28.77 | 28.15 | 28.32 | 1,159,683 | -0.20(-0.70%) |
Jan 26, 2017 | 28.98 | 29.73 | 28.45 | 28.52 | 3,014,746 | -0.31(-1.08%) |
Jan 25, 2017 | 28.71 | 31.64 | 28.22 | 28.83 | 11,420,559 | +1.42(+5.18%) |
Jan 24, 2017 | 27.52 | 27.60 | 27.21 | 27.41 | 2,609,559 | -0.08(-0.29%) |
Jan 23, 2017 | 27.82 | 28.03 | 27.43 | 27.49 | 1,100,687 | -0.56(-1.98%) |
Jan 20, 2017 | 27.82 | 28.05 | 27.57 | 28.05 | 716,706 | +0.43(+1.54%) |
Jan 19, 2017 | 27.85 | 28.05 | 27.44 | 27.62 | 729,249 | -0.16(-0.58%) |
Jan 18, 2017 | 27.62 | 27.80 | 27.39 | 27.78 | 552,723 | +0.33(+1.20%) |
Jan 17, 2017 | 27.51 | 27.70 | 27.20 | 27.45 | 701,951 | -0.14(-0.51%) |
Jan 13, 2017 | 27.59 | 27.59 | 27.59 | 0 | +0.09(+0.33%) | |
Jan 12, 2017 | 27.56 | 27.57 | 26.80 | 27.50 | 552,700 | -0.07(-0.25%) |
Jan 11, 2017 | 27.48 | 27.76 | 27.22 | 27.57 | 663,050 | +0.09(+0.33%) |
Jan 10, 2017 | 27.26 | 27.52 | 27.15 | 27.48 | 506,472 | +0.35(+1.29%) |
Jan 09, 2017 | 26.70 | 27.19 | 26.46 | 27.13 | 878,690 | -0.15(-0.55%) |
Jan 06, 2017 | 27.07 | 27.42 | 26.97 | 27.28 | 563,911 | +0.14(+0.52%) |
Jan 05, 2017 | 27.34 | 27.44 | 26.89 | 27.14 | 874,452 | -0.21(-0.77%) |
Jan 04, 2017 | 26.67 | 27.45 | 26.54 | 27.35 | 1,121,298 | +0.75(+2.82%) |
Jan 03, 2017 | 26.63 | 27.00 | 26.29 | 26.60 | 1,034,856 | +0.21(+0.80%) |
Dec 30, 2016 | 26.39 | 26.39 | 26.39 | 0 | -0.56(-2.08%) | |
Dec 29, 2016 | 26.87 | 27.25 | 26.73 | 26.95 | 882,461 | -0.02(-0.07%) |
Dec 28, 2016 | 27.83 | 27.87 | 26.95 | 26.97 | 673,385 | -0.75(-2.71%) |
Dec 27, 2016 | 27.45 | 27.90 | 27.33 | 27.72 | 589,471 | +0.26(+0.95%) |
Dec 23, 2016 | 27.46 | 27.46 | 27.46 | 0 | +0.22(+0.81%) | |
Dec 22, 2016 | 27.55 | 27.64 | 27.20 | 27.24 | 874,505 | -0.16(-0.58%) |
Dec 21, 2016 | 27.46 | 27.73 | 27.30 | 27.40 | 868,849 | -0.18(-0.65%) |
Dec 20, 2016 | 27.52 | 28.22 | 27.36 | 27.58 | 1,030,583 | +0.11(+0.40%) |
Dec 19, 2016 | 27.09 | 27.75 | 27.06 | 27.47 | 800,970 | +0.40(+1.48%) |
Dec 16, 2016 | 27.06 | 27.40 | 26.90 | 27.07 | 2,751,226 | +0.00(+0.00%) |
Dec 15, 2016 | 26.83 | 27.31 | 26.67 | 27.07 | 897,542 | +0.25(+0.93%) |
Dec 14, 2016 | 27.22 | 27.40 | 26.82 | 26.82 | 974,610 | -0.43(-1.58%) |
Dec 13, 2016 | 27.00 | 27.40 | 26.81 | 27.25 | 993,506 | +0.27(+1.00%) |
Dec 12, 2016 | 26.73 | 27.00 | 26.61 | 26.98 | 708,316 | +0.12(+0.45%) |
Dec 09, 2016 | 26.72 | 27.04 | 26.63 | 26.86 | 819,667 | +0.01(+0.04%) |
Dec 08, 2016 | 26.99 | 27.23 | 26.69 | 26.85 | 1,266,091 | +0.17(+0.64%) |
Dec 07, 2016 | 26.09 | 26.74 | 25.92 | 26.68 | 950,749 | +0.61(+2.34%) |
Dec 06, 2016 | 25.62 | 26.18 | 25.55 | 26.07 | 680,068 | +0.43(+1.68%) |
Dec 05, 2016 | 25.25 | 25.68 | 25.03 | 25.64 | 1,060,063 | +0.56(+2.23%) |
Dec 02, 2016 | 24.96 | 25.43 | 24.91 | 25.08 | 952,637 | -0.10(-0.40%) |