Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.00 | 23.04 | 22.91 | 23.04 | 7,245,972 | +0.00(+0.00%) |
Mar 30, 2017 | 23.06 | 23.10 | 22.92 | 23.04 | 8,872,406 | +0.06(+0.26%) |
Mar 29, 2017 | 22.61 | 23.02 | 22.59 | 22.98 | 8,046,619 | +0.34(+1.50%) |
Mar 28, 2017 | 22.54 | 22.73 | 22.49 | 22.63 | 8,786,986 | +0.11(+0.50%) |
Mar 27, 2017 | 22.43 | 22.59 | 22.40 | 22.52 | 5,101,556 | -0.02(-0.09%) |
Mar 24, 2017 | 22.61 | 22.63 | 22.51 | 22.54 | 6,726,526 | -0.19(-0.82%) |
Mar 23, 2017 | 22.62 | 22.87 | 22.59 | 22.73 | 7,768,962 | +0.05(+0.21%) |
Mar 22, 2017 | 22.68 | 22.75 | 22.55 | 22.68 | 7,467,950 | -0.17(-0.73%) |
Mar 21, 2017 | 23.03 | 23.04 | 22.75 | 22.85 | 8,397,462 | +0.03(+0.15%) |
Mar 20, 2017 | 22.88 | 22.85 | 22.73 | 22.82 | 6,067,481 | -0.06(-0.26%) |
Mar 17, 2017 | 22.90 | 22.95 | 22.80 | 22.88 | 6,851,581 | +0.17(+0.76%) |
Mar 16, 2017 | 22.74 | 22.78 | 22.59 | 22.70 | 10,682,795 | +0.16(+0.71%) |
Mar 15, 2017 | 22.41 | 22.59 | 22.33 | 22.54 | 13,392,156 | +0.23(+1.05%) |
Mar 14, 2017 | 22.51 | 22.51 | 22.21 | 22.31 | 13,063,675 | -0.43(-1.88%) |
Mar 13, 2017 | 22.76 | 22.88 | 22.66 | 22.73 | 11,665,225 | -0.17(-0.76%) |
Mar 10, 2017 | 22.98 | 23.06 | 22.81 | 22.91 | 30,849,434 | +0.55(+2.48%) |
Mar 09, 2017 | 22.17 | 22.35 | 22.09 | 22.35 | 10,584,045 | +0.13(+0.57%) |
Mar 08, 2017 | 22.52 | 22.59 | 22.19 | 22.23 | 10,089,164 | -0.37(-1.65%) |
Mar 07, 2017 | 22.72 | 22.72 | 22.58 | 22.60 | 6,291,103 | -0.07(-0.29%) |
Mar 06, 2017 | 22.64 | 22.73 | 22.59 | 22.67 | 7,465,618 | -0.08(-0.35%) |
Mar 03, 2017 | 22.78 | 22.85 | 22.71 | 22.75 | 7,933,257 | -0.02(-0.09%) |
Mar 02, 2017 | 22.82 | 22.94 | 22.75 | 22.77 | 8,052,333 | -0.07(-0.32%) |
Mar 01, 2017 | 22.92 | 23.00 | 22.82 | 22.84 | 11,100,076 | +0.21(+0.91%) |
Feb 28, 2017 | 22.63 | 22.71 | 22.58 | 22.63 | 11,106,664 | -0.04(-0.18%) |
Feb 27, 2017 | 22.48 | 22.71 | 22.43 | 22.68 | 12,878,801 | +0.32(+1.43%) |
Feb 24, 2017 | 22.41 | 22.45 | 22.30 | 22.35 | 9,230,816 | -0.24(-1.06%) |
Feb 23, 2017 | 22.64 | 22.75 | 22.54 | 22.59 | 10,371,835 | +0.30(+1.35%) |
Feb 22, 2017 | 22.37 | 22.49 | 22.27 | 22.29 | 8,998,798 | -0.28(-1.24%) |
Feb 21, 2017 | 22.71 | 22.76 | 22.52 | 22.57 | 12,267,044 | +0.27(+1.23%) |
Feb 17, 2017 | 22.30 | 22.30 | 22.30 | 0 | -0.17(-0.77%) | |
Feb 16, 2017 | 22.61 | 22.75 | 22.45 | 22.47 | 11,251,850 | -0.08(-0.36%) |
Feb 15, 2017 | 22.55 | 22.62 | 22.49 | 22.55 | 11,501,258 | -0.12(-0.53%) |
Feb 14, 2017 | 22.68 | 22.69 | 22.54 | 22.68 | 12,238,308 | -0.05(-0.23%) |
Feb 13, 2017 | 22.67 | 22.77 | 22.64 | 22.73 | 10,519,996 | +0.09(+0.38%) |
Feb 10, 2017 | 22.72 | 22.76 | 22.58 | 22.64 | 9,744,658 | +0.06(+0.26%) |
Feb 09, 2017 | 22.58 | 22.89 | 22.56 | 22.58 | 13,611,729 | +0.01(+0.03%) |
Feb 08, 2017 | 22.41 | 22.60 | 22.29 | 22.58 | 12,692,210 | +0.03(+0.15%) |
Feb 07, 2017 | 22.80 | 22.88 | 22.39 | 22.54 | 27,206,024 | -0.94(-4.02%) |
Feb 06, 2017 | 23.48 | 23.55 | 23.38 | 23.49 | 8,914,070 | -0.07(-0.28%) |
Feb 03, 2017 | 23.55 | 23.72 | 23.48 | 23.55 | 7,732,562 | +0.09(+0.36%) |
Feb 02, 2017 | 23.52 | 23.60 | 23.31 | 23.47 | 11,655,244 | -0.13(-0.56%) |
Feb 01, 2017 | 23.72 | 23.74 | 23.48 | 23.60 | 10,918,531 | +0.01(+0.03%) |
Jan 31, 2017 | 23.65 | 23.70 | 23.43 | 23.59 | 8,337,968 | +0.01(+0.06%) |
Jan 30, 2017 | 23.67 | 23.69 | 23.45 | 23.58 | 11,461,963 | -0.41(-1.69%) |
Jan 27, 2017 | 23.95 | 24.03 | 23.90 | 23.99 | 6,469,214 | -0.10(-0.44%) |
Jan 26, 2017 | 24.24 | 24.29 | 23.99 | 24.09 | 6,786,432 | -0.19(-0.78%) |
Jan 25, 2017 | 24.33 | 24.35 | 24.19 | 24.28 | 6,063,667 | +0.08(+0.33%) |
Jan 24, 2017 | 23.96 | 24.26 | 23.96 | 24.20 | 9,942,085 | +0.19(+0.79%) |
Jan 23, 2017 | 24.00 | 24.10 | 23.81 | 24.01 | 8,342,492 | -0.14(-0.60%) |
Jan 20, 2017 | 24.33 | 24.34 | 24.10 | 24.16 | 8,687,031 | -0.04(-0.16%) |
Jan 19, 2017 | 24.27 | 24.35 | 24.10 | 24.20 | 7,725,896 | -0.13(-0.54%) |
Jan 18, 2017 | 24.38 | 24.52 | 24.27 | 24.33 | 8,988,696 | -0.22(-0.91%) |
Jan 17, 2017 | 24.64 | 24.67 | 24.42 | 24.55 | 9,413,776 | -0.14(-0.58%) |
Jan 13, 2017 | 24.69 | 24.69 | 24.69 | 0 | -0.07(-0.26%) | |
Jan 12, 2017 | 24.91 | 24.92 | 24.69 | 24.76 | 7,163,785 | +0.14(+0.56%) |
Jan 11, 2017 | 24.39 | 24.69 | 24.30 | 24.62 | 6,743,187 | +0.29(+1.19%) |
Jan 10, 2017 | 24.43 | 24.56 | 24.33 | 24.33 | 5,980,172 | -0.13(-0.54%) |
Jan 09, 2017 | 24.64 | 24.69 | 24.47 | 24.47 | 8,432,246 | -0.39(-1.58%) |
Jan 06, 2017 | 25.02 | 25.04 | 24.82 | 24.86 | 8,846,593 | -0.43(-1.71%) |
Jan 05, 2017 | 25.01 | 25.36 | 25.01 | 25.29 | 9,921,203 | +0.18(+0.73%) |
Jan 04, 2017 | 24.95 | 25.14 | 24.88 | 25.11 | 10,497,017 | +0.19(+0.76%) |