Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 31.54 | 31.54 | 30.89 | 30.90 | 2,523,822 | -0.64(-2.03%) |
Feb 27, 2017 | 31.28 | 31.54 | 31.18 | 31.54 | 2,249,356 | +0.25(+0.80%) |
Feb 24, 2017 | 30.60 | 31.29 | 30.58 | 31.29 | 1,935,748 | +0.51(+1.66%) |
Feb 23, 2017 | 30.94 | 30.99 | 30.40 | 30.78 | 2,416,104 | -0.08(-0.26%) |
Feb 22, 2017 | 30.85 | 30.94 | 30.78 | 30.86 | 1,901,357 | +0.07(+0.23%) |
Feb 21, 2017 | 30.03 | 30.82 | 29.99 | 30.79 | 2,624,538 | +0.59(+1.95%) |
Feb 17, 2017 | 30.20 | 30.20 | 30.20 | 0 | -0.04(-0.13%) | |
Feb 16, 2017 | 30.12 | 30.41 | 30.00 | 30.24 | 3,381,692 | +0.14(+0.47%) |
Feb 15, 2017 | 29.56 | 30.18 | 29.56 | 30.10 | 2,377,899 | +0.18(+0.60%) |
Feb 14, 2017 | 29.64 | 29.94 | 29.64 | 29.92 | 1,289,694 | +0.10(+0.34%) |
Feb 13, 2017 | 29.60 | 29.88 | 29.50 | 29.82 | 1,673,202 | +0.29(+0.98%) |
Feb 10, 2017 | 29.70 | 29.75 | 29.44 | 29.53 | 1,562,288 | -0.02(-0.07%) |
Feb 09, 2017 | 29.31 | 29.63 | 29.29 | 29.55 | 1,682,264 | +0.31(+1.06%) |
Feb 08, 2017 | 29.29 | 29.43 | 29.01 | 29.24 | 2,024,926 | -0.14(-0.48%) |
Feb 07, 2017 | 29.35 | 29.69 | 29.32 | 29.38 | 2,730,087 | +0.00(+0.00%) |
Feb 06, 2017 | 28.99 | 29.59 | 28.92 | 29.38 | 2,257,041 | +0.25(+0.86%) |
Feb 03, 2017 | 29.05 | 29.58 | 28.87 | 29.13 | 5,230,867 | +0.20(+0.69%) |
Feb 02, 2017 | 26.49 | 29.31 | 26.14 | 28.93 | 10,785,109 | +3.11(+12.04%) |
Feb 01, 2017 | 26.03 | 26.14 | 25.77 | 25.82 | 3,228,666 | -0.21(-0.81%) |
Jan 31, 2017 | 25.98 | 26.11 | 25.71 | 26.03 | 3,939,816 | -0.09(-0.34%) |
Jan 30, 2017 | 26.18 | 26.24 | 25.76 | 26.12 | 1,460,956 | -0.10(-0.38%) |
Jan 27, 2017 | 26.01 | 26.24 | 25.97 | 26.22 | 934,148 | +0.26(+1.00%) |
Jan 26, 2017 | 26.31 | 26.37 | 25.94 | 25.96 | 1,185,700 | -0.30(-1.14%) |
Jan 25, 2017 | 26.45 | 26.47 | 26.14 | 26.26 | 1,438,117 | +0.03(+0.11%) |
Jan 24, 2017 | 25.74 | 26.27 | 25.67 | 26.23 | 2,415,765 | +0.56(+2.18%) |
Jan 23, 2017 | 25.83 | 26.07 | 25.62 | 25.67 | 1,474,545 | -0.27(-1.04%) |
Jan 20, 2017 | 25.99 | 26.25 | 25.90 | 25.94 | 973,886 | -0.03(-0.12%) |
Jan 19, 2017 | 26.00 | 26.22 | 25.88 | 25.97 | 1,077,064 | +0.06(+0.23%) |
Jan 18, 2017 | 25.85 | 26.06 | 25.69 | 25.91 | 962,414 | +0.11(+0.43%) |
Jan 17, 2017 | 25.96 | 26.04 | 25.75 | 25.80 | 919,925 | -0.27(-1.04%) |
Jan 13, 2017 | 26.07 | 26.07 | 26.07 | 0 | +0.13(+0.50%) | |
Jan 12, 2017 | 26.00 | 26.00 | 25.55 | 25.94 | 878,175 | -0.17(-0.65%) |
Jan 11, 2017 | 25.81 | 26.16 | 25.80 | 26.11 | 1,017,825 | +0.34(+1.32%) |
Jan 10, 2017 | 25.75 | 26.02 | 25.71 | 25.77 | 976,554 | +0.05(+0.19%) |
Jan 09, 2017 | 25.57 | 25.86 | 25.55 | 25.72 | 996,275 | +0.07(+0.27%) |
Jan 06, 2017 | 25.63 | 25.84 | 25.54 | 25.65 | 1,072,572 | -0.01(-0.04%) |
Jan 05, 2017 | 25.61 | 25.91 | 25.57 | 25.66 | 1,196,418 | +0.09(+0.35%) |
Jan 04, 2017 | 25.34 | 25.74 | 25.33 | 25.57 | 2,025,164 | +0.23(+0.91%) |
Jan 03, 2017 | 25.43 | 25.68 | 25.24 | 25.34 | 1,367,726 | +0.12(+0.48%) |
Dec 30, 2016 | 25.22 | 25.22 | 25.22 | 0 | -0.30(-1.18%) | |
Dec 29, 2016 | 25.36 | 25.52 | 25.24 | 25.52 | 734,802 | +0.13(+0.51%) |
Dec 28, 2016 | 25.88 | 25.92 | 25.35 | 25.39 | 1,180,290 | -0.49(-1.89%) |
Dec 27, 2016 | 25.82 | 26.08 | 25.76 | 25.88 | 812,644 | +0.12(+0.47%) |
Dec 23, 2016 | 25.76 | 25.76 | 25.76 | 0 | +0.24(+0.94%) | |
Dec 22, 2016 | 25.76 | 25.83 | 25.38 | 25.52 | 985,775 | -0.26(-1.01%) |
Dec 21, 2016 | 25.86 | 25.97 | 25.75 | 25.78 | 985,854 | -0.14(-0.54%) |
Dec 20, 2016 | 25.72 | 25.93 | 25.68 | 25.92 | 1,262,000 | +0.23(+0.90%) |
Dec 19, 2016 | 25.51 | 25.88 | 25.49 | 25.69 | 1,766,142 | +0.15(+0.59%) |
Dec 16, 2016 | 25.49 | 25.82 | 25.48 | 25.54 | 5,104,026 | +0.01(+0.04%) |
Dec 15, 2016 | 25.63 | 25.90 | 25.50 | 25.53 | 2,315,211 | -0.13(-0.51%) |
Dec 14, 2016 | 24.15 | 25.96 | 24.15 | 25.66 | 1,471,441 | -0.17(-0.66%) |
Dec 13, 2016 | 25.88 | 26.11 | 25.79 | 25.83 | 1,678,632 | -0.02(-0.08%) |
Dec 12, 2016 | 25.66 | 25.87 | 25.40 | 25.85 | 1,740,086 | -0.10(-0.39%) |
Dec 09, 2016 | 26.28 | 26.35 | 25.94 | 25.95 | 1,584,555 | -0.23(-0.88%) |
Dec 08, 2016 | 25.95 | 26.30 | 25.93 | 26.18 | 1,453,049 | +0.22(+0.85%) |
Dec 07, 2016 | 25.53 | 26.03 | 25.50 | 25.96 | 1,796,704 | +0.37(+1.45%) |
Dec 06, 2016 | 25.53 | 25.78 | 25.49 | 25.59 | 1,652,439 | +0.06(+0.24%) |
Dec 05, 2016 | 25.42 | 25.72 | 25.34 | 25.53 | 1,613,585 | +0.21(+0.83%) |
Dec 02, 2016 | 25.14 | 25.50 | 24.95 | 25.32 | 2,003,020 | +0.14(+0.56%) |