Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.79 | 23.12 | 22.74 | 23.01 | 1,697,275 | +0.18(+0.79%) |
Mar 30, 2017 | 22.76 | 22.91 | 22.66 | 22.83 | 1,672,219 | +0.00(+0.00%) |
Mar 29, 2017 | 22.66 | 22.85 | 22.61 | 22.83 | 1,343,865 | +0.19(+0.83%) |
Mar 28, 2017 | 22.32 | 22.67 | 22.25 | 22.65 | 1,580,485 | +0.34(+1.50%) |
Mar 27, 2017 | 22.36 | 22.52 | 22.14 | 22.31 | 1,900,981 | -0.10(-0.43%) |
Mar 24, 2017 | 22.63 | 22.84 | 22.38 | 22.41 | 2,064,447 | -0.21(-0.94%) |
Mar 23, 2017 | 22.55 | 22.89 | 22.45 | 22.62 | 2,096,841 | +0.03(+0.11%) |
Mar 22, 2017 | 22.35 | 22.74 | 22.22 | 22.59 | 2,594,414 | +0.30(+1.36%) |
Mar 21, 2017 | 22.61 | 22.74 | 22.28 | 22.29 | 1,930,926 | -0.21(-0.92%) |
Mar 20, 2017 | 22.60 | 22.70 | 22.43 | 22.50 | 1,617,896 | -0.12(-0.54%) |
Mar 17, 2017 | 22.39 | 22.65 | 22.30 | 22.62 | 3,432,502 | +0.32(+1.42%) |
Mar 16, 2017 | 22.26 | 22.39 | 22.12 | 22.30 | 2,380,685 | +0.05(+0.23%) |
Mar 15, 2017 | 21.86 | 22.37 | 21.86 | 22.25 | 1,716,788 | +0.34(+1.56%) |
Mar 14, 2017 | 21.76 | 21.94 | 21.57 | 21.91 | 2,096,500 | -0.03(-0.15%) |
Mar 13, 2017 | 21.80 | 21.97 | 21.73 | 21.94 | 1,995,391 | +0.21(+0.95%) |
Mar 10, 2017 | 21.65 | 21.93 | 21.34 | 21.74 | 2,497,370 | +0.09(+0.41%) |
Mar 09, 2017 | 22.07 | 22.13 | 21.55 | 21.65 | 2,800,192 | -0.42(-1.90%) |
Mar 08, 2017 | 22.54 | 22.56 | 22.05 | 22.07 | 1,875,682 | -0.65(-2.88%) |
Mar 07, 2017 | 22.84 | 22.93 | 22.61 | 22.72 | 1,678,626 | -0.21(-0.91%) |
Mar 06, 2017 | 23.01 | 23.04 | 22.82 | 22.93 | 2,145,976 | -0.15(-0.66%) |
Mar 03, 2017 | 23.08 | 23.09 | 22.83 | 23.08 | 1,993,156 | -0.01(-0.03%) |
Mar 02, 2017 | 23.12 | 23.18 | 22.94 | 23.09 | 2,282,752 | -0.07(-0.30%) |
Mar 01, 2017 | 23.16 | 23.22 | 22.96 | 23.16 | 2,274,432 | +0.08(+0.36%) |
Feb 28, 2017 | 23.21 | 23.31 | 23.06 | 23.08 | 3,810,641 | -0.19(-0.82%) |
Feb 27, 2017 | 23.42 | 23.48 | 23.18 | 23.27 | 2,502,980 | -0.16(-0.68%) |
Feb 24, 2017 | 23.32 | 23.53 | 23.32 | 23.42 | 2,214,066 | -0.03(-0.11%) |
Feb 23, 2017 | 23.71 | 23.93 | 23.30 | 23.45 | 3,002,991 | -0.13(-0.54%) |
Feb 22, 2017 | 23.89 | 23.93 | 23.51 | 23.58 | 3,140,788 | -0.36(-1.51%) |
Feb 21, 2017 | 23.58 | 23.95 | 23.55 | 23.94 | 2,383,208 | +0.36(+1.51%) |
Feb 17, 2017 | 23.58 | 23.58 | 23.58 | 0 | +0.10(+0.41%) | |
Feb 16, 2017 | 23.58 | 23.78 | 23.43 | 23.49 | 2,798,068 | -0.16(-0.70%) |
Feb 15, 2017 | 23.41 | 23.72 | 23.40 | 23.65 | 1,468,737 | +0.13(+0.57%) |
Feb 14, 2017 | 23.81 | 23.88 | 23.50 | 23.52 | 1,889,835 | -0.36(-1.52%) |
Feb 13, 2017 | 23.75 | 23.96 | 23.63 | 23.88 | 1,749,502 | +0.15(+0.62%) |
Feb 10, 2017 | 23.49 | 23.81 | 23.37 | 23.74 | 1,416,270 | +0.23(+0.97%) |
Feb 09, 2017 | 23.36 | 23.60 | 23.28 | 23.51 | 1,987,273 | +0.15(+0.62%) |
Feb 08, 2017 | 23.23 | 23.38 | 23.16 | 23.36 | 1,952,916 | +0.06(+0.25%) |
Feb 07, 2017 | 23.29 | 23.42 | 23.24 | 23.30 | 2,574,629 | +0.03(+0.11%) |
Feb 06, 2017 | 23.22 | 23.30 | 23.10 | 23.28 | 2,216,516 | +0.05(+0.22%) |
Feb 03, 2017 | 23.10 | 23.32 | 23.05 | 23.23 | 1,967,773 | +0.25(+1.08%) |
Feb 02, 2017 | 22.82 | 23.02 | 22.75 | 22.98 | 1,474,249 | +0.14(+0.61%) |
Feb 01, 2017 | 22.72 | 22.90 | 22.41 | 22.84 | 3,397,546 | +0.11(+0.50%) |
Jan 31, 2017 | 22.74 | 22.90 | 22.68 | 22.73 | 5,082,452 | +0.01(+0.03%) |
Jan 30, 2017 | 22.90 | 22.90 | 22.58 | 22.72 | 3,113,724 | -0.25(-1.08%) |
Jan 27, 2017 | 23.02 | 23.03 | 22.83 | 22.97 | 2,068,736 | +0.01(+0.03%) |
Jan 26, 2017 | 22.36 | 22.96 | 22.36 | 22.96 | 2,460,185 | +0.55(+2.44%) |
Jan 25, 2017 | 22.45 | 22.47 | 22.26 | 22.42 | 2,437,156 | +0.00(+0.00%) |
Jan 24, 2017 | 22.22 | 22.46 | 22.18 | 22.42 | 2,368,928 | +0.22(+0.97%) |
Jan 23, 2017 | 21.93 | 22.24 | 21.85 | 22.20 | 1,842,499 | +0.18(+0.84%) |
Jan 20, 2017 | 21.55 | 22.04 | 21.48 | 22.02 | 2,537,057 | +0.48(+2.24%) |
Jan 19, 2017 | 21.62 | 21.65 | 21.32 | 21.53 | 1,468,145 | -0.11(-0.53%) |
Jan 18, 2017 | 21.46 | 21.80 | 21.41 | 21.65 | 1,387,732 | +0.10(+0.44%) |
Jan 17, 2017 | 21.27 | 21.58 | 21.22 | 21.55 | 1,258,260 | +0.35(+1.65%) |
Jan 13, 2017 | 21.20 | 21.20 | 21.20 | 0 | -0.18(-0.86%) | |
Jan 12, 2017 | 21.06 | 21.40 | 21.02 | 21.39 | 1,326,888 | +0.32(+1.51%) |
Jan 11, 2017 | 21.16 | 21.29 | 20.99 | 21.07 | 1,922,610 | -0.07(-0.33%) |
Jan 10, 2017 | 21.04 | 21.17 | 20.75 | 21.14 | 1,696,478 | +0.03(+0.12%) |
Jan 09, 2017 | 21.33 | 21.33 | 20.97 | 21.11 | 2,003,197 | -0.15(-0.72%) |
Jan 06, 2017 | 21.57 | 21.58 | 21.18 | 21.27 | 1,735,887 | -0.30(-1.41%) |
Jan 05, 2017 | 21.41 | 21.63 | 21.33 | 21.57 | 2,308,248 | +0.04(+0.21%) |
Jan 04, 2017 | 21.08 | 21.56 | 20.87 | 21.53 | 2,120,845 | +0.51(+2.45%) |