Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.40 | 24.56 | 23.53 | 23.76 | 5,421,852 | -0.70(-2.86%) |
Mar 30, 2017 | 24.15 | 24.65 | 24.11 | 24.46 | 4,427,000 | +0.05(+0.20%) |
Mar 29, 2017 | 23.41 | 24.53 | 23.22 | 24.41 | 3,514,174 | +1.06(+4.54%) |
Mar 28, 2017 | 23.21 | 23.39 | 22.68 | 23.35 | 2,732,717 | +0.14(+0.60%) |
Mar 27, 2017 | 22.68 | 23.45 | 22.53 | 23.21 | 2,979,069 | +0.27(+1.18%) |
Mar 24, 2017 | 22.97 | 22.97 | 22.64 | 22.94 | 2,438,151 | -0.06(-0.26%) |
Mar 23, 2017 | 22.80 | 23.21 | 22.70 | 23.00 | 2,592,629 | +0.29(+1.28%) |
Mar 22, 2017 | 22.82 | 22.85 | 22.05 | 22.71 | 3,240,114 | +0.13(+0.58%) |
Mar 21, 2017 | 23.26 | 23.26 | 22.16 | 22.58 | 3,996,165 | -0.60(-2.59%) |
Mar 20, 2017 | 23.75 | 23.77 | 22.96 | 23.18 | 3,807,195 | -0.43(-1.82%) |
Mar 17, 2017 | 24.12 | 24.17 | 23.38 | 23.61 | 20,374,386 | -0.36(-1.50%) |
Mar 16, 2017 | 24.07 | 24.26 | 23.71 | 23.97 | 2,798,805 | -0.12(-0.50%) |
Mar 15, 2017 | 23.97 | 24.16 | 23.44 | 24.09 | 3,466,861 | +0.23(+0.96%) |
Mar 14, 2017 | 23.96 | 24.30 | 23.62 | 23.86 | 3,755,124 | -0.35(-1.45%) |
Mar 13, 2017 | 25.07 | 25.20 | 24.15 | 24.21 | 4,575,084 | -0.96(-3.81%) |
Mar 10, 2017 | 24.79 | 25.26 | 24.60 | 25.17 | 2,715,525 | +0.45(+1.82%) |
Mar 09, 2017 | 24.79 | 25.07 | 24.55 | 24.72 | 4,480,964 | -0.03(-0.12%) |
Mar 08, 2017 | 23.39 | 24.85 | 22.90 | 24.75 | 14,813,225 | -0.66(-2.60%) |
Mar 07, 2017 | 25.59 | 25.97 | 25.37 | 25.41 | 4,670,241 | -0.27(-1.05%) |
Mar 06, 2017 | 25.85 | 26.23 | 25.47 | 25.68 | 3,499,279 | -0.38(-1.46%) |
Mar 03, 2017 | 26.85 | 26.97 | 25.86 | 26.06 | 2,761,535 | -0.87(-3.23%) |
Mar 02, 2017 | 25.55 | 27.07 | 25.52 | 26.93 | 3,634,343 | +1.45(+5.69%) |
Mar 01, 2017 | 26.12 | 26.32 | 25.01 | 25.48 | 4,007,163 | -0.55(-2.11%) |
Feb 28, 2017 | 26.56 | 26.70 | 25.78 | 26.03 | 3,290,235 | -0.76(-2.84%) |
Feb 27, 2017 | 26.22 | 26.89 | 26.00 | 26.79 | 3,328,406 | -0.09(-0.33%) |
Feb 24, 2017 | 26.25 | 27.47 | 26.25 | 26.88 | 3,139,107 | +0.58(+2.21%) |
Feb 23, 2017 | 27.46 | 27.64 | 26.25 | 26.30 | 4,129,746 | -1.43(-5.16%) |
Feb 22, 2017 | 27.68 | 27.86 | 27.27 | 27.73 | 1,874,725 | +0.08(+0.29%) |
Feb 21, 2017 | 27.71 | 27.86 | 27.47 | 27.65 | 1,388,326 | +0.17(+0.62%) |
Feb 17, 2017 | 27.48 | 27.48 | 27.48 | 0 | +0.56(+2.08%) | |
Feb 16, 2017 | 27.29 | 27.58 | 26.80 | 26.92 | 2,447,730 | -0.40(-1.46%) |
Feb 15, 2017 | 27.56 | 27.71 | 27.15 | 27.32 | 2,215,340 | -0.29(-1.05%) |
Feb 14, 2017 | 26.95 | 27.70 | 26.78 | 27.61 | 2,243,458 | +0.52(+1.92%) |
Feb 13, 2017 | 27.55 | 27.59 | 27.06 | 27.09 | 1,420,341 | -0.35(-1.28%) |
Feb 10, 2017 | 26.95 | 27.59 | 26.76 | 27.44 | 2,185,297 | +0.57(+2.12%) |
Feb 09, 2017 | 26.57 | 27.21 | 26.57 | 26.87 | 1,852,077 | +0.21(+0.79%) |
Feb 08, 2017 | 25.73 | 26.83 | 25.43 | 26.66 | 2,228,064 | +0.67(+2.58%) |
Feb 07, 2017 | 26.34 | 26.41 | 25.67 | 25.99 | 1,106,472 | -0.20(-0.76%) |
Feb 06, 2017 | 26.28 | 26.63 | 26.00 | 26.19 | 1,186,402 | -0.13(-0.49%) |
Feb 03, 2017 | 26.26 | 26.70 | 25.96 | 26.32 | 1,241,168 | +0.09(+0.34%) |
Feb 02, 2017 | 25.45 | 26.68 | 25.45 | 26.23 | 2,333,938 | +0.00(+0.00%) |
Feb 01, 2017 | 26.67 | 26.81 | 26.18 | 26.23 | 2,198,035 | -0.31(-1.17%) |
Jan 31, 2017 | 25.78 | 26.62 | 25.64 | 26.54 | 1,755,231 | +0.49(+1.88%) |
Jan 30, 2017 | 25.96 | 26.98 | 25.60 | 26.05 | 1,632,106 | +0.12(+0.46%) |
Jan 27, 2017 | 26.42 | 26.48 | 25.86 | 25.93 | 1,759,242 | -0.48(-1.82%) |
Jan 26, 2017 | 27.13 | 27.13 | 26.38 | 26.41 | 1,875,419 | -0.61(-2.26%) |
Jan 25, 2017 | 26.91 | 27.12 | 26.55 | 27.02 | 1,701,340 | +0.38(+1.43%) |
Jan 24, 2017 | 26.18 | 26.71 | 26.01 | 26.64 | 1,583,808 | +0.56(+2.15%) |
Jan 23, 2017 | 26.25 | 26.48 | 25.76 | 26.08 | 1,795,720 | -0.18(-0.69%) |
Jan 20, 2017 | 26.23 | 26.52 | 26.08 | 26.26 | 1,907,819 | +0.07(+0.27%) |
Jan 19, 2017 | 27.08 | 27.08 | 26.01 | 26.19 | 2,260,839 | -0.79(-2.93%) |
Jan 18, 2017 | 26.95 | 27.09 | 26.49 | 26.98 | 2,245,564 | +0.03(+0.11%) |
Jan 17, 2017 | 26.83 | 27.84 | 26.79 | 26.95 | 1,867,774 | -0.10(-0.37%) |
Jan 13, 2017 | 27.05 | 27.05 | 27.05 | 0 | +0.03(+0.11%) | |
Jan 12, 2017 | 27.34 | 27.41 | 26.89 | 27.02 | 1,832,852 | -0.39(-1.42%) |
Jan 11, 2017 | 27.70 | 27.70 | 26.78 | 27.41 | 2,952,276 | -0.18(-0.65%) |
Jan 10, 2017 | 26.84 | 27.87 | 26.54 | 27.59 | 4,204,159 | +0.69(+2.57%) |
Jan 09, 2017 | 26.03 | 27.27 | 25.85 | 26.90 | 4,680,874 | -0.52(-1.90%) |
Jan 06, 2017 | 27.52 | 28.47 | 27.40 | 27.42 | 4,616,223 | -0.14(-0.51%) |
Jan 05, 2017 | 28.34 | 28.39 | 27.28 | 27.56 | 3,988,351 | -1.53(-5.26%) |
Jan 04, 2017 | 28.83 | 29.54 | 28.62 | 29.09 | 2,804,292 | +0.51(+1.78%) |