Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.47 | 29.68 | 29.28 | 29.52 | 5,037,971 | -0.03(-0.09%) |
Feb 27, 2017 | 28.96 | 29.57 | 28.85 | 29.55 | 5,870,790 | +0.59(+2.04%) |
Feb 24, 2017 | 28.47 | 28.97 | 28.24 | 28.96 | 6,036,848 | +0.38(+1.32%) |
Feb 23, 2017 | 28.66 | 28.79 | 28.33 | 28.58 | 4,071,741 | -0.02(-0.06%) |
Feb 22, 2017 | 28.96 | 29.02 | 28.42 | 28.60 | 4,511,322 | +0.09(+0.32%) |
Feb 21, 2017 | 28.23 | 28.58 | 28.15 | 28.51 | 3,616,652 | +0.38(+1.34%) |
Feb 17, 2017 | 28.13 | 28.13 | 28.13 | 0 | +0.06(+0.20%) | |
Feb 16, 2017 | 28.38 | 28.51 | 28.01 | 28.07 | 3,098,819 | -0.30(-1.07%) |
Feb 15, 2017 | 27.78 | 28.53 | 27.67 | 28.38 | 5,405,091 | +0.60(+2.16%) |
Feb 14, 2017 | 27.86 | 28.09 | 27.63 | 27.78 | 5,323,612 | -0.29(-1.02%) |
Feb 13, 2017 | 28.60 | 28.65 | 28.02 | 28.07 | 3,659,570 | -0.37(-1.30%) |
Feb 10, 2017 | 27.86 | 28.56 | 27.82 | 28.43 | 4,443,536 | +0.65(+2.32%) |
Feb 09, 2017 | 27.58 | 27.85 | 27.25 | 27.79 | 3,775,242 | +0.21(+0.77%) |
Feb 08, 2017 | 27.18 | 27.61 | 27.10 | 27.58 | 4,007,798 | +0.43(+1.60%) |
Feb 07, 2017 | 27.34 | 27.39 | 27.02 | 27.14 | 4,375,470 | -0.06(-0.24%) |
Feb 06, 2017 | 27.55 | 27.67 | 27.18 | 27.21 | 4,687,129 | -0.37(-1.34%) |
Feb 03, 2017 | 27.77 | 27.88 | 27.47 | 27.58 | 3,451,582 | +0.01(+0.03%) |
Feb 02, 2017 | 27.51 | 27.81 | 27.33 | 27.57 | 5,755,362 | +0.18(+0.67%) |
Feb 01, 2017 | 27.68 | 27.78 | 27.22 | 27.38 | 6,510,618 | -0.12(-0.44%) |
Jan 31, 2017 | 28.15 | 28.16 | 27.38 | 27.50 | 7,995,597 | -0.74(-2.60%) |
Jan 30, 2017 | 28.38 | 28.38 | 27.80 | 28.24 | 5,367,841 | -0.21(-0.74%) |
Jan 27, 2017 | 28.91 | 28.95 | 28.35 | 28.45 | 4,635,743 | -0.38(-1.31%) |
Jan 26, 2017 | 28.94 | 29.33 | 28.66 | 28.83 | 8,540,495 | -0.02(-0.06%) |
Jan 25, 2017 | 28.42 | 29.11 | 28.24 | 28.84 | 8,476,858 | +0.67(+2.38%) |
Jan 24, 2017 | 27.46 | 28.35 | 27.13 | 28.17 | 12,163,518 | +1.75(+6.61%) |
Jan 23, 2017 | 26.11 | 26.54 | 26.05 | 26.43 | 6,654,660 | +0.40(+1.52%) |
Jan 20, 2017 | 25.82 | 26.10 | 25.77 | 26.03 | 5,295,690 | +0.28(+1.07%) |
Jan 19, 2017 | 26.23 | 26.50 | 25.72 | 25.76 | 4,482,581 | -0.45(-1.72%) |
Jan 18, 2017 | 26.26 | 26.37 | 26.09 | 26.21 | 3,210,078 | -0.06(-0.25%) |
Jan 17, 2017 | 26.11 | 26.45 | 25.98 | 26.27 | 4,024,480 | +0.06(+0.25%) |
Jan 13, 2017 | 26.21 | 26.21 | 26.21 | 0 | -0.17(-0.66%) | |
Jan 12, 2017 | 26.22 | 26.44 | 25.73 | 26.38 | 4,536,971 | +0.07(+0.28%) |
Jan 11, 2017 | 25.84 | 26.40 | 25.72 | 26.31 | 5,916,432 | +0.42(+1.63%) |
Jan 10, 2017 | 25.88 | 26.10 | 25.63 | 25.88 | 3,610,520 | +0.17(+0.68%) |
Jan 09, 2017 | 25.56 | 25.88 | 25.39 | 25.71 | 4,851,526 | +0.10(+0.40%) |
Jan 06, 2017 | 25.94 | 26.14 | 25.56 | 25.61 | 5,807,123 | -0.46(-1.76%) |
Jan 05, 2017 | 25.83 | 26.10 | 25.82 | 26.07 | 4,149,977 | +0.11(+0.43%) |
Jan 04, 2017 | 25.52 | 26.18 | 25.41 | 25.96 | 8,073,141 | +0.62(+2.43%) |
Jan 03, 2017 | 25.48 | 25.56 | 25.02 | 25.34 | 3,507,855 | +0.21(+0.84%) |
Dec 30, 2016 | 25.13 | 25.13 | 25.13 | 0 | -0.18(-0.73%) | |
Dec 29, 2016 | 25.41 | 25.65 | 25.24 | 25.31 | 2,014,000 | -0.07(-0.29%) |
Dec 28, 2016 | 25.75 | 25.77 | 25.27 | 25.39 | 2,208,322 | -0.29(-1.15%) |
Dec 27, 2016 | 25.42 | 25.75 | 25.34 | 25.68 | 2,523,629 | +0.34(+1.34%) |
Dec 23, 2016 | 25.34 | 25.34 | 25.34 | 0 | -0.18(-0.72%) | |
Dec 22, 2016 | 25.88 | 25.96 | 25.47 | 25.53 | 3,446,050 | -0.36(-1.39%) |
Dec 21, 2016 | 25.76 | 26.13 | 25.76 | 25.88 | 2,898,690 | +0.07(+0.29%) |
Dec 20, 2016 | 25.79 | 26.09 | 25.76 | 25.81 | 4,335,610 | +0.05(+0.18%) |
Dec 19, 2016 | 25.95 | 26.43 | 25.68 | 25.76 | 6,269,728 | -0.02(-0.07%) |
Dec 16, 2016 | 25.74 | 25.99 | 25.20 | 25.78 | 12,507,443 | +0.14(+0.54%) |
Dec 15, 2016 | 26.21 | 26.66 | 25.57 | 25.65 | 6,529,337 | -0.54(-2.07%) |
Dec 14, 2016 | 26.96 | 27.02 | 26.13 | 26.19 | 7,476,918 | -0.71(-2.63%) |
Dec 13, 2016 | 27.13 | 27.19 | 26.71 | 26.90 | 4,074,503 | +0.09(+0.34%) |
Dec 12, 2016 | 26.41 | 26.90 | 26.34 | 26.80 | 5,182,416 | +0.27(+1.01%) |
Dec 09, 2016 | 27.09 | 27.09 | 26.22 | 26.54 | 5,080,129 | -0.58(-2.14%) |
Dec 08, 2016 | 26.45 | 27.30 | 26.45 | 27.12 | 5,156,131 | +0.65(+2.47%) |
Dec 07, 2016 | 25.76 | 26.50 | 25.71 | 26.46 | 4,094,107 | +0.67(+2.60%) |
Dec 06, 2016 | 25.64 | 25.79 | 25.31 | 25.79 | 4,941,361 | +0.50(+1.96%) |
Dec 05, 2016 | 25.25 | 25.54 | 24.99 | 25.30 | 5,791,751 | +0.21(+0.84%) |
Dec 02, 2016 | 25.06 | 25.27 | 24.96 | 25.08 | 4,630,899 | -0.03(-0.11%) |