Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.69 | 21.88 | 21.52 | 21.71 | 3,879,468 | -0.02(-0.08%) |
Mar 30, 2017 | 21.59 | 21.93 | 21.35 | 21.73 | 4,228,770 | +0.34(+1.59%) |
Mar 29, 2017 | 20.91 | 21.46 | 20.81 | 21.39 | 3,861,769 | +0.41(+1.96%) |
Mar 28, 2017 | 20.66 | 21.24 | 20.61 | 20.98 | 6,285,832 | +0.35(+1.69%) |
Mar 27, 2017 | 20.85 | 21.08 | 20.42 | 20.63 | 6,584,279 | -0.83(-3.88%) |
Mar 24, 2017 | 21.94 | 22.21 | 21.39 | 21.46 | 4,136,625 | -0.45(-2.04%) |
Mar 23, 2017 | 21.89 | 22.10 | 21.40 | 21.91 | 4,204,455 | -0.07(-0.33%) |
Mar 22, 2017 | 22.08 | 22.31 | 21.80 | 21.98 | 5,093,818 | -0.30(-1.36%) |
Mar 21, 2017 | 22.75 | 22.76 | 22.07 | 22.28 | 3,293,890 | -0.41(-1.81%) |
Mar 20, 2017 | 22.81 | 22.89 | 22.37 | 22.69 | 2,908,867 | -0.28(-1.21%) |
Mar 17, 2017 | 23.26 | 23.52 | 22.85 | 22.97 | 4,134,460 | -0.30(-1.27%) |
Mar 16, 2017 | 23.51 | 23.62 | 23.00 | 23.27 | 2,600,080 | -0.18(-0.76%) |
Mar 15, 2017 | 23.01 | 23.60 | 22.76 | 23.44 | 5,630,050 | +1.07(+4.80%) |
Mar 14, 2017 | 22.54 | 22.54 | 21.48 | 22.37 | 4,583,665 | -0.47(-2.08%) |
Mar 13, 2017 | 22.60 | 22.93 | 22.51 | 22.85 | 2,728,578 | +0.27(+1.19%) |
Mar 10, 2017 | 22.65 | 22.85 | 22.32 | 22.58 | 3,034,802 | +0.04(+0.20%) |
Mar 09, 2017 | 22.39 | 22.71 | 21.90 | 22.53 | 5,900,733 | -0.21(-0.94%) |
Mar 08, 2017 | 23.83 | 23.91 | 22.65 | 22.75 | 7,705,830 | -1.23(-5.15%) |
Mar 07, 2017 | 24.84 | 24.97 | 23.97 | 23.98 | 2,863,127 | -0.77(-3.11%) |
Mar 06, 2017 | 24.73 | 24.82 | 24.20 | 24.75 | 3,085,535 | -0.12(-0.47%) |
Mar 03, 2017 | 24.75 | 25.35 | 24.75 | 24.87 | 2,396,788 | +0.15(+0.62%) |
Mar 02, 2017 | 25.13 | 25.40 | 24.70 | 24.71 | 2,458,919 | -0.65(-2.57%) |
Mar 01, 2017 | 25.14 | 25.68 | 25.01 | 25.37 | 3,564,142 | +0.68(+2.75%) |
Feb 28, 2017 | 24.72 | 25.04 | 24.72 | 24.69 | 4,393,270 | -0.25(-1.00%) |
Feb 27, 2017 | 24.38 | 25.20 | 24.11 | 24.94 | 4,820,877 | +1.08(+4.53%) |
Feb 24, 2017 | 24.33 | 24.47 | 23.69 | 23.86 | 3,722,055 | -0.79(-3.19%) |
Feb 23, 2017 | 24.60 | 24.85 | 24.27 | 24.64 | 4,759,942 | +0.46(+1.88%) |
Feb 22, 2017 | 24.60 | 24.70 | 24.13 | 24.19 | 2,820,441 | -0.54(-2.17%) |
Feb 21, 2017 | 24.81 | 25.08 | 24.65 | 24.72 | 3,318,271 | +0.21(+0.84%) |
Feb 17, 2017 | 24.52 | 24.52 | 24.52 | 0 | -0.29(-1.19%) | |
Feb 16, 2017 | 25.52 | 25.67 | 24.70 | 24.81 | 3,072,540 | -0.71(-2.77%) |
Feb 15, 2017 | 26.25 | 26.33 | 25.43 | 25.52 | 3,530,430 | -0.82(-3.12%) |
Feb 14, 2017 | 25.85 | 26.60 | 25.78 | 26.34 | 7,416,318 | +0.76(+2.97%) |
Feb 13, 2017 | 24.93 | 25.66 | 24.82 | 25.58 | 3,988,161 | +0.65(+2.62%) |
Feb 10, 2017 | 25.75 | 26.11 | 24.89 | 24.93 | 4,065,527 | +0.04(+0.18%) |
Feb 09, 2017 | 24.46 | 25.60 | 23.93 | 24.88 | 5,907,852 | +0.49(+2.02%) |
Feb 08, 2017 | 23.99 | 24.46 | 23.05 | 24.39 | 8,667,220 | +0.20(+0.81%) |
Feb 07, 2017 | 24.78 | 24.79 | 24.17 | 24.20 | 3,865,330 | -0.69(-2.77%) |
Feb 06, 2017 | 25.34 | 25.43 | 24.76 | 24.88 | 3,371,436 | -0.38(-1.52%) |
Feb 03, 2017 | 24.93 | 25.52 | 24.88 | 25.27 | 3,813,917 | +0.46(+1.87%) |
Feb 02, 2017 | 25.57 | 25.57 | 24.58 | 24.80 | 3,951,788 | -0.62(-2.43%) |
Feb 01, 2017 | 25.31 | 25.64 | 24.88 | 25.42 | 4,824,173 | +0.36(+1.43%) |
Jan 31, 2017 | 24.39 | 25.11 | 24.21 | 25.06 | 4,629,149 | +0.57(+2.34%) |
Jan 30, 2017 | 25.07 | 25.25 | 24.04 | 24.49 | 4,530,012 | -0.82(-3.25%) |
Jan 27, 2017 | 25.09 | 25.40 | 24.83 | 25.31 | 3,676,051 | +0.04(+0.14%) |
Jan 26, 2017 | 25.65 | 25.73 | 24.96 | 25.28 | 5,674,118 | -0.22(-0.88%) |
Jan 25, 2017 | 24.54 | 25.84 | 24.54 | 25.50 | 27,238,948 | +1.37(+5.67%) |
Jan 24, 2017 | 23.87 | 24.28 | 23.68 | 24.13 | 6,109,188 | +0.52(+2.20%) |
Jan 23, 2017 | 24.38 | 24.54 | 23.42 | 23.62 | 3,052,390 | -1.04(-4.21%) |
Jan 20, 2017 | 24.79 | 25.15 | 24.54 | 24.65 | 2,303,172 | +0.07(+0.29%) |
Jan 19, 2017 | 24.44 | 24.92 | 24.44 | 24.58 | 2,104,868 | -0.01(-0.04%) |
Jan 18, 2017 | 24.75 | 25.05 | 24.46 | 24.59 | 3,152,682 | -0.37(-1.47%) |
Jan 17, 2017 | 24.80 | 25.06 | 24.55 | 24.96 | 1,858,369 | +0.35(+1.42%) |
Jan 13, 2017 | 24.61 | 24.61 | 24.61 | 0 | -0.71(-2.79%) | |
Jan 12, 2017 | 25.35 | 25.68 | 25.05 | 25.31 | 3,768,709 | +0.09(+0.35%) |
Jan 11, 2017 | 25.42 | 25.81 | 25.14 | 25.22 | 4,217,797 | -0.04(-0.14%) |
Jan 10, 2017 | 25.22 | 25.48 | 24.94 | 25.26 | 3,998,842 | +0.16(+0.64%) |
Jan 09, 2017 | 25.42 | 25.46 | 24.92 | 25.10 | 2,966,922 | -0.56(-2.19%) |
Jan 06, 2017 | 25.73 | 25.94 | 25.32 | 25.66 | 3,528,054 | +0.00(+0.00%) |
Jan 05, 2017 | 25.43 | 25.87 | 25.24 | 25.66 | 3,623,150 | +0.29(+1.16%) |
Jan 04, 2017 | 25.00 | 25.71 | 24.77 | 25.37 | 6,492,514 | +0.60(+2.42%) |