Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.64 | 26.46 | 25.54 | 25.86 | 6,891,021 | -0.06(-0.22%) |
Feb 27, 2017 | 25.60 | 25.96 | 25.45 | 25.92 | 4,734,678 | +0.28(+1.09%) |
Feb 24, 2017 | 25.86 | 25.94 | 25.17 | 25.64 | 6,920,010 | -0.55(-2.11%) |
Feb 23, 2017 | 27.36 | 27.38 | 25.58 | 26.19 | 9,701,536 | -1.15(-4.21%) |
Feb 22, 2017 | 27.79 | 27.97 | 27.32 | 27.35 | 3,821,567 | -0.58(-2.09%) |
Feb 21, 2017 | 28.14 | 28.43 | 27.53 | 27.93 | 6,241,046 | -0.15(-0.53%) |
Feb 17, 2017 | 28.08 | 28.08 | 28.08 | 0 | +0.49(+1.76%) | |
Feb 16, 2017 | 27.72 | 29.40 | 27.48 | 27.59 | 12,888,339 | -0.80(-2.81%) |
Feb 15, 2017 | 29.80 | 29.85 | 28.25 | 28.39 | 11,198,777 | -1.26(-4.25%) |
Feb 14, 2017 | 29.78 | 29.86 | 29.21 | 29.65 | 9,748,331 | -0.32(-1.06%) |
Feb 13, 2017 | 29.45 | 30.29 | 29.41 | 29.97 | 7,870,072 | +0.71(+2.43%) |
Feb 10, 2017 | 28.37 | 29.31 | 28.23 | 29.26 | 5,110,767 | +1.10(+3.91%) |
Feb 09, 2017 | 28.49 | 28.58 | 28.12 | 28.16 | 4,555,015 | -0.37(-1.29%) |
Feb 08, 2017 | 28.49 | 28.65 | 28.09 | 28.52 | 3,758,484 | +0.04(+0.14%) |
Feb 07, 2017 | 28.61 | 29.03 | 28.04 | 28.48 | 6,013,139 | -0.49(-1.69%) |
Feb 06, 2017 | 29.14 | 29.19 | 28.39 | 28.97 | 4,755,709 | -0.16(-0.53%) |
Feb 03, 2017 | 29.22 | 29.50 | 29.01 | 29.13 | 3,906,766 | +0.04(+0.14%) |
Feb 02, 2017 | 29.72 | 29.72 | 28.83 | 29.09 | 4,790,741 | -0.82(-2.73%) |
Feb 01, 2017 | 28.85 | 29.95 | 28.79 | 29.90 | 5,628,258 | +1.09(+3.80%) |
Jan 31, 2017 | 29.18 | 29.47 | 28.70 | 28.81 | 5,334,935 | -0.08(-0.28%) |
Jan 30, 2017 | 29.62 | 29.62 | 28.70 | 28.89 | 5,090,741 | -0.91(-3.07%) |
Jan 27, 2017 | 29.77 | 30.04 | 29.22 | 29.81 | 5,157,161 | +0.24(+0.83%) |
Jan 26, 2017 | 28.42 | 29.78 | 28.17 | 29.56 | 7,438,365 | -0.27(-0.90%) |
Jan 25, 2017 | 30.30 | 30.34 | 29.41 | 29.83 | 6,064,180 | -0.25(-0.84%) |
Jan 24, 2017 | 29.09 | 30.31 | 29.03 | 30.08 | 12,831,101 | +1.31(+4.54%) |
Jan 23, 2017 | 27.76 | 28.81 | 27.69 | 28.78 | 9,248,900 | +0.86(+3.07%) |
Jan 20, 2017 | 27.53 | 28.03 | 26.97 | 27.92 | 9,751,009 | +1.59(+6.05%) |
Jan 19, 2017 | 26.60 | 26.71 | 26.12 | 26.33 | 6,149,068 | -0.06(-0.22%) |
Jan 18, 2017 | 26.85 | 26.88 | 26.36 | 26.39 | 6,603,922 | -0.47(-1.73%) |
Jan 17, 2017 | 27.94 | 27.97 | 26.83 | 26.85 | 5,852,484 | -0.89(-3.21%) |
Jan 13, 2017 | 27.74 | 27.74 | 27.74 | 0 | -0.43(-1.54%) | |
Jan 12, 2017 | 27.70 | 28.22 | 27.28 | 28.17 | 7,229,527 | +0.26(+0.94%) |
Jan 11, 2017 | 26.83 | 27.95 | 26.83 | 27.91 | 7,961,821 | +1.19(+4.46%) |
Jan 10, 2017 | 27.28 | 27.58 | 26.45 | 26.72 | 8,349,381 | -0.85(-3.08%) |
Jan 09, 2017 | 27.32 | 27.72 | 27.00 | 27.57 | 5,540,255 | +0.24(+0.90%) |
Jan 06, 2017 | 27.00 | 27.35 | 26.96 | 27.32 | 3,478,960 | +0.34(+1.27%) |
Jan 05, 2017 | 26.97 | 27.27 | 26.39 | 26.98 | 7,286,442 | +0.01(+0.03%) |
Jan 04, 2017 | 26.21 | 26.97 | 26.16 | 26.97 | 6,711,927 | +0.96(+3.67%) |
Jan 03, 2017 | 26.14 | 26.61 | 25.85 | 26.02 | 8,231,497 | +0.32(+1.24%) |
Dec 30, 2016 | 25.70 | 25.70 | 25.70 | 0 | -0.34(-1.32%) | |
Dec 29, 2016 | 25.73 | 26.16 | 25.67 | 26.04 | 5,169,324 | +0.22(+0.85%) |
Dec 28, 2016 | 26.21 | 26.62 | 25.54 | 25.82 | 4,475,161 | -0.26(-1.00%) |
Dec 27, 2016 | 25.23 | 26.21 | 25.08 | 26.08 | 7,622,505 | +1.01(+4.04%) |
Dec 23, 2016 | 25.07 | 25.07 | 25.07 | 0 | +0.49(+1.99%) | |
Dec 22, 2016 | 23.65 | 24.63 | 23.53 | 24.58 | 5,310,250 | +0.99(+4.19%) |
Dec 21, 2016 | 23.76 | 23.76 | 23.31 | 23.59 | 4,633,099 | -0.07(-0.31%) |
Dec 20, 2016 | 23.24 | 23.74 | 23.10 | 23.67 | 4,803,882 | +0.57(+2.47%) |
Dec 19, 2016 | 23.81 | 24.08 | 22.97 | 23.10 | 6,635,313 | -0.97(-4.04%) |
Dec 16, 2016 | 23.33 | 24.17 | 23.04 | 24.07 | 12,814,819 | +0.68(+2.90%) |
Dec 15, 2016 | 22.83 | 23.74 | 22.65 | 23.39 | 5,455,724 | +0.44(+1.92%) |
Dec 14, 2016 | 23.09 | 23.54 | 22.89 | 22.95 | 3,689,371 | -0.24(-1.06%) |
Dec 13, 2016 | 23.73 | 23.92 | 22.90 | 23.19 | 7,992,222 | -0.48(-2.03%) |
Dec 12, 2016 | 25.16 | 25.20 | 23.41 | 23.68 | 7,410,317 | -1.59(-6.30%) |
Dec 09, 2016 | 24.84 | 25.27 | 24.52 | 25.27 | 5,725,943 | +0.47(+1.91%) |
Dec 08, 2016 | 24.43 | 25.10 | 24.27 | 24.79 | 5,415,179 | +0.53(+2.19%) |
Dec 07, 2016 | 23.32 | 24.58 | 23.27 | 24.26 | 8,265,850 | +0.94(+4.03%) |
Dec 06, 2016 | 23.10 | 23.50 | 22.71 | 23.32 | 8,429,495 | -0.01(-0.04%) |
Dec 05, 2016 | 23.50 | 23.91 | 23.10 | 23.33 | 9,507,647 | +0.16(+0.70%) |
Dec 02, 2016 | 23.50 | 24.17 | 22.91 | 23.17 | 6,243,814 | -0.28(-1.18%) |