Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.67 | 29.06 | 28.54 | 28.87 | 2,075,228 | +0.13(+0.45%) |
Feb 27, 2017 | 28.32 | 28.86 | 28.02 | 28.74 | 1,781,560 | +0.69(+2.47%) |
Feb 24, 2017 | 27.34 | 28.13 | 26.78 | 28.05 | 1,719,719 | +0.41(+1.47%) |
Feb 23, 2017 | 28.83 | 29.14 | 27.48 | 27.64 | 2,574,169 | -1.39(-4.78%) |
Feb 22, 2017 | 30.62 | 30.77 | 28.79 | 29.03 | 2,597,950 | -0.67(-2.24%) |
Feb 21, 2017 | 29.66 | 29.79 | 29.43 | 29.69 | 1,013,225 | +0.12(+0.41%) |
Feb 17, 2017 | 29.57 | 29.57 | 29.57 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 30.13 | 30.25 | 29.41 | 29.57 | 1,272,107 | -0.59(-1.96%) |
Feb 15, 2017 | 29.84 | 30.25 | 29.65 | 30.16 | 1,056,721 | +0.21(+0.71%) |
Feb 14, 2017 | 29.79 | 30.27 | 29.43 | 29.95 | 1,167,699 | -0.01(-0.03%) |
Feb 13, 2017 | 30.39 | 30.71 | 29.95 | 29.96 | 1,410,008 | -0.12(-0.40%) |
Feb 10, 2017 | 29.20 | 30.13 | 29.08 | 30.08 | 1,915,039 | +1.14(+3.93%) |
Feb 09, 2017 | 28.58 | 29.20 | 28.57 | 28.94 | 821,632 | +0.36(+1.26%) |
Feb 08, 2017 | 28.64 | 28.74 | 28.12 | 28.58 | 1,518,592 | -0.14(-0.48%) |
Feb 07, 2017 | 29.47 | 29.53 | 28.61 | 28.72 | 1,073,996 | -0.59(-2.02%) |
Feb 06, 2017 | 29.89 | 30.03 | 29.22 | 29.31 | 850,788 | -0.86(-2.85%) |
Feb 03, 2017 | 29.68 | 30.27 | 29.66 | 30.17 | 1,197,121 | +0.83(+2.83%) |
Feb 02, 2017 | 29.52 | 29.58 | 29.13 | 29.34 | 1,677,303 | -0.31(-1.06%) |
Feb 01, 2017 | 29.67 | 30.02 | 29.32 | 29.66 | 1,451,950 | +0.27(+0.91%) |
Jan 31, 2017 | 29.32 | 29.75 | 28.93 | 29.39 | 1,158,164 | +0.01(+0.03%) |
Jan 30, 2017 | 30.19 | 30.19 | 28.89 | 29.38 | 1,505,687 | -1.22(-3.99%) |
Jan 27, 2017 | 30.43 | 30.90 | 30.28 | 30.60 | 1,613,470 | +0.12(+0.39%) |
Jan 26, 2017 | 31.00 | 31.30 | 29.99 | 30.48 | 1,557,298 | +0.16(+0.52%) |
Jan 25, 2017 | 30.52 | 30.57 | 29.84 | 30.32 | 4,442,845 | +0.30(+1.02%) |
Jan 24, 2017 | 29.32 | 30.43 | 29.18 | 30.02 | 1,015,236 | +1.13(+3.90%) |
Jan 23, 2017 | 28.72 | 29.23 | 28.49 | 28.89 | 751,833 | -0.30(-1.01%) |
Jan 20, 2017 | 28.69 | 29.37 | 28.69 | 29.18 | 870,504 | +0.64(+2.23%) |
Jan 19, 2017 | 29.37 | 29.54 | 28.43 | 28.55 | 1,933,141 | -0.80(-2.74%) |
Jan 18, 2017 | 29.32 | 29.84 | 29.11 | 29.35 | 934,511 | +0.28(+0.95%) |
Jan 17, 2017 | 29.67 | 29.67 | 28.82 | 29.07 | 694,520 | -0.48(-1.63%) |
Jan 13, 2017 | 29.55 | 29.55 | 29.55 | 0 | +0.55(+1.91%) | |
Jan 12, 2017 | 29.59 | 29.59 | 28.74 | 29.00 | 994,361 | -0.62(-2.09%) |
Jan 11, 2017 | 29.52 | 29.64 | 29.19 | 29.62 | 655,136 | +0.21(+0.72%) |
Jan 10, 2017 | 29.28 | 29.98 | 28.93 | 29.41 | 875,990 | +0.51(+1.76%) |
Jan 09, 2017 | 29.03 | 29.28 | 28.58 | 28.90 | 880,389 | -0.14(-0.48%) |
Jan 06, 2017 | 29.61 | 29.77 | 29.03 | 29.04 | 1,673,152 | -0.19(-0.66%) |
Jan 05, 2017 | 30.01 | 30.57 | 29.17 | 29.23 | 1,897,951 | -0.81(-2.71%) |
Jan 04, 2017 | 29.75 | 30.11 | 29.29 | 30.04 | 1,223,756 | +0.53(+1.78%) |
Jan 03, 2017 | 29.69 | 30.38 | 29.34 | 29.52 | 1,465,568 | +0.38(+1.30%) |
Dec 30, 2016 | 29.14 | 29.14 | 29.14 | 0 | -0.50(-1.68%) | |
Dec 29, 2016 | 29.77 | 30.01 | 29.50 | 29.64 | 677,587 | +0.06(+0.19%) |
Dec 28, 2016 | 30.06 | 30.33 | 29.42 | 29.58 | 626,978 | -0.29(-0.96%) |
Dec 27, 2016 | 29.72 | 30.09 | 29.59 | 29.87 | 486,344 | +0.06(+0.22%) |
Dec 23, 2016 | 29.80 | 29.80 | 29.80 | 0 | +0.23(+0.78%) | |
Dec 22, 2016 | 29.54 | 29.90 | 29.45 | 29.57 | 877,862 | -0.14(-0.47%) |
Dec 21, 2016 | 29.46 | 29.99 | 29.37 | 29.71 | 967,261 | +0.19(+0.66%) |
Dec 20, 2016 | 29.16 | 29.70 | 28.84 | 29.52 | 1,779,781 | +0.39(+1.33%) |
Dec 19, 2016 | 29.38 | 29.82 | 28.82 | 29.13 | 1,806,264 | +0.44(+1.55%) |
Dec 16, 2016 | 29.46 | 29.52 | 28.65 | 28.69 | 3,411,907 | -0.82(-2.79%) |
Dec 15, 2016 | 29.30 | 30.06 | 29.16 | 29.51 | 1,053,037 | +0.00(+0.00%) |
Dec 14, 2016 | 30.44 | 30.61 | 29.37 | 29.51 | 1,949,808 | -1.04(-3.39%) |
Dec 13, 2016 | 28.25 | 30.65 | 28.15 | 30.54 | 4,491,250 | +2.59(+9.26%) |
Dec 12, 2016 | 29.39 | 29.39 | 27.90 | 27.96 | 2,464,887 | -1.45(-4.93%) |
Dec 09, 2016 | 29.93 | 30.27 | 29.36 | 29.41 | 1,152,621 | -0.48(-1.61%) |
Dec 08, 2016 | 29.72 | 29.92 | 29.32 | 29.89 | 889,249 | +0.22(+0.75%) |
Dec 07, 2016 | 28.85 | 29.75 | 28.73 | 29.67 | 1,292,655 | +0.93(+3.25%) |
Dec 06, 2016 | 27.50 | 28.78 | 27.47 | 28.73 | 1,600,456 | +1.16(+4.19%) |
Dec 05, 2016 | 27.82 | 28.17 | 27.51 | 27.58 | 1,062,131 | +0.13(+0.47%) |
Dec 02, 2016 | 27.49 | 27.74 | 27.28 | 27.45 | 1,392,652 | -0.17(-0.60%) |