Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.56 | 26.70 | 25.78 | 26.03 | 3,290,235 | -0.76(-2.84%) |
Feb 27, 2017 | 26.22 | 26.89 | 26.00 | 26.79 | 3,328,406 | -0.09(-0.33%) |
Feb 24, 2017 | 26.25 | 27.47 | 26.25 | 26.88 | 3,139,107 | +0.58(+2.21%) |
Feb 23, 2017 | 27.46 | 27.64 | 26.25 | 26.30 | 4,129,746 | -1.43(-5.16%) |
Feb 22, 2017 | 27.68 | 27.86 | 27.27 | 27.73 | 1,874,725 | +0.08(+0.29%) |
Feb 21, 2017 | 27.71 | 27.86 | 27.47 | 27.65 | 1,388,326 | +0.17(+0.62%) |
Feb 17, 2017 | 27.48 | 27.48 | 27.48 | 0 | +0.56(+2.08%) | |
Feb 16, 2017 | 27.29 | 27.58 | 26.80 | 26.92 | 2,447,730 | -0.40(-1.46%) |
Feb 15, 2017 | 27.56 | 27.71 | 27.15 | 27.32 | 2,215,340 | -0.29(-1.05%) |
Feb 14, 2017 | 26.95 | 27.70 | 26.78 | 27.61 | 2,243,458 | +0.52(+1.92%) |
Feb 13, 2017 | 27.55 | 27.59 | 27.06 | 27.09 | 1,420,341 | -0.35(-1.28%) |
Feb 10, 2017 | 26.95 | 27.59 | 26.76 | 27.44 | 2,185,297 | +0.57(+2.12%) |
Feb 09, 2017 | 26.57 | 27.21 | 26.57 | 26.87 | 1,852,077 | +0.21(+0.79%) |
Feb 08, 2017 | 25.73 | 26.83 | 25.43 | 26.66 | 2,228,064 | +0.67(+2.58%) |
Feb 07, 2017 | 26.34 | 26.41 | 25.67 | 25.99 | 1,106,472 | -0.20(-0.76%) |
Feb 06, 2017 | 26.28 | 26.63 | 26.00 | 26.19 | 1,186,402 | -0.13(-0.49%) |
Feb 03, 2017 | 26.26 | 26.70 | 25.96 | 26.32 | 1,241,168 | +0.09(+0.34%) |
Feb 02, 2017 | 25.45 | 26.68 | 25.45 | 26.23 | 2,333,938 | +0.00(+0.00%) |
Feb 01, 2017 | 26.67 | 26.81 | 26.18 | 26.23 | 2,198,035 | -0.31(-1.17%) |
Jan 31, 2017 | 25.78 | 26.62 | 25.64 | 26.54 | 1,755,231 | +0.49(+1.88%) |
Jan 30, 2017 | 25.96 | 26.98 | 25.60 | 26.05 | 1,632,106 | +0.12(+0.46%) |
Jan 27, 2017 | 26.42 | 26.48 | 25.86 | 25.93 | 1,759,242 | -0.48(-1.82%) |
Jan 26, 2017 | 27.13 | 27.13 | 26.38 | 26.41 | 1,875,419 | -0.61(-2.26%) |
Jan 25, 2017 | 26.91 | 27.12 | 26.55 | 27.02 | 1,701,340 | +0.38(+1.43%) |
Jan 24, 2017 | 26.18 | 26.71 | 26.01 | 26.64 | 1,583,808 | +0.56(+2.15%) |
Jan 23, 2017 | 26.25 | 26.48 | 25.76 | 26.08 | 1,795,720 | -0.18(-0.69%) |
Jan 20, 2017 | 26.23 | 26.52 | 26.08 | 26.26 | 1,907,819 | +0.07(+0.27%) |
Jan 19, 2017 | 27.08 | 27.08 | 26.01 | 26.19 | 2,260,839 | -0.79(-2.93%) |
Jan 18, 2017 | 26.95 | 27.09 | 26.49 | 26.98 | 2,245,564 | +0.03(+0.11%) |
Jan 17, 2017 | 26.83 | 27.84 | 26.79 | 26.95 | 1,867,774 | -0.10(-0.37%) |
Jan 13, 2017 | 27.05 | 27.05 | 27.05 | 0 | +0.03(+0.11%) | |
Jan 12, 2017 | 27.34 | 27.41 | 26.89 | 27.02 | 1,832,852 | -0.39(-1.42%) |
Jan 11, 2017 | 27.70 | 27.70 | 26.78 | 27.41 | 2,952,276 | -0.18(-0.65%) |
Jan 10, 2017 | 26.84 | 27.87 | 26.54 | 27.59 | 4,204,159 | +0.69(+2.57%) |
Jan 09, 2017 | 26.03 | 27.27 | 25.85 | 26.90 | 4,680,874 | -0.52(-1.90%) |
Jan 06, 2017 | 27.52 | 28.47 | 27.40 | 27.42 | 4,616,223 | -0.14(-0.51%) |
Jan 05, 2017 | 28.34 | 28.39 | 27.28 | 27.56 | 3,988,351 | -1.53(-5.26%) |
Jan 04, 2017 | 28.83 | 29.54 | 28.62 | 29.09 | 2,804,292 | +0.51(+1.78%) |
Jan 03, 2017 | 28.82 | 28.99 | 28.23 | 28.58 | 3,185,456 | +0.10(+0.35%) |
Dec 30, 2016 | 28.48 | 28.48 | 28.48 | 0 | -0.30(-1.04%) | |
Dec 29, 2016 | 28.92 | 29.15 | 28.49 | 28.78 | 1,077,354 | +0.05(+0.17%) |
Dec 28, 2016 | 28.46 | 28.92 | 28.46 | 28.73 | 1,414,661 | +0.09(+0.31%) |
Dec 27, 2016 | 28.56 | 29.08 | 28.43 | 28.64 | 856,774 | +0.22(+0.77%) |
Dec 23, 2016 | 28.42 | 28.42 | 28.42 | 0 | -0.16(-0.56%) | |
Dec 22, 2016 | 29.85 | 30.06 | 28.47 | 28.58 | 1,438,071 | -1.34(-4.48%) |
Dec 21, 2016 | 30.74 | 30.74 | 29.88 | 29.92 | 1,034,260 | -0.48(-1.58%) |
Dec 20, 2016 | 30.19 | 30.48 | 30.06 | 30.40 | 1,223,074 | +0.35(+1.16%) |
Dec 19, 2016 | 30.56 | 30.71 | 29.97 | 30.05 | 2,033,823 | -0.51(-1.67%) |
Dec 16, 2016 | 31.39 | 31.45 | 30.33 | 30.56 | 3,951,513 | -0.66(-2.11%) |
Dec 15, 2016 | 32.27 | 32.44 | 31.21 | 31.22 | 2,639,578 | -1.04(-3.22%) |
Dec 14, 2016 | 32.30 | 32.72 | 32.12 | 32.26 | 2,035,074 | -0.08(-0.25%) |
Dec 13, 2016 | 33.25 | 33.25 | 32.23 | 32.34 | 3,621,809 | -0.94(-2.82%) |
Dec 12, 2016 | 34.20 | 34.23 | 33.12 | 33.28 | 2,499,774 | -0.91(-2.66%) |
Dec 09, 2016 | 35.42 | 35.49 | 33.78 | 34.19 | 3,430,543 | -1.15(-3.25%) |
Dec 08, 2016 | 34.30 | 35.55 | 34.30 | 35.34 | 3,077,209 | +0.95(+2.76%) |
Dec 07, 2016 | 33.62 | 34.45 | 33.38 | 34.39 | 2,759,657 | +0.75(+2.23%) |
Dec 06, 2016 | 32.96 | 33.76 | 32.34 | 33.64 | 4,111,221 | +0.45(+1.36%) |
Dec 05, 2016 | 31.70 | 33.26 | 31.70 | 33.19 | 5,614,581 | +1.52(+4.80%) |
Dec 02, 2016 | 31.55 | 32.17 | 31.03 | 31.67 | 2,601,317 | +0.01(+0.03%) |