Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.29 | 22.34 | 21.91 | 22.03 | 11,330,674 | -0.46(-2.03%) |
Mar 30, 2017 | 22.38 | 22.73 | 22.38 | 22.49 | 6,972,943 | +0.07(+0.29%) |
Mar 29, 2017 | 22.44 | 22.52 | 22.36 | 22.42 | 4,248,123 | -0.06(-0.25%) |
Mar 28, 2017 | 22.36 | 22.59 | 22.29 | 22.48 | 5,964,999 | +0.11(+0.51%) |
Mar 27, 2017 | 22.12 | 22.42 | 21.92 | 22.37 | 5,428,146 | +0.00(+0.00%) |
Mar 24, 2017 | 22.39 | 22.51 | 22.25 | 22.37 | 5,467,727 | +0.06(+0.26%) |
Mar 23, 2017 | 22.30 | 22.49 | 22.26 | 22.31 | 6,562,646 | -0.01(-0.04%) |
Mar 22, 2017 | 21.93 | 22.40 | 21.93 | 22.32 | 6,886,790 | +0.39(+1.79%) |
Mar 21, 2017 | 22.37 | 22.59 | 21.86 | 21.93 | 7,563,574 | -0.35(-1.58%) |
Mar 20, 2017 | 22.29 | 22.47 | 22.24 | 22.28 | 5,741,403 | +0.05(+0.22%) |
Mar 17, 2017 | 22.28 | 22.29 | 22.17 | 22.23 | 11,921,611 | -0.03(-0.15%) |
Mar 16, 2017 | 22.38 | 22.43 | 22.23 | 22.26 | 5,982,475 | +0.04(+0.18%) |
Mar 15, 2017 | 22.03 | 22.37 | 22.01 | 22.22 | 7,522,944 | +0.31(+1.42%) |
Mar 14, 2017 | 22.21 | 22.22 | 21.87 | 21.91 | 10,353,072 | -0.70(-3.10%) |
Mar 13, 2017 | 22.51 | 22.65 | 22.48 | 22.61 | 4,991,883 | +0.12(+0.54%) |
Mar 10, 2017 | 22.51 | 22.69 | 22.45 | 22.49 | 7,142,031 | -0.01(-0.04%) |
Mar 09, 2017 | 22.57 | 22.63 | 22.45 | 22.50 | 5,598,195 | -0.04(-0.18%) |
Mar 08, 2017 | 22.69 | 22.75 | 22.49 | 22.54 | 6,110,485 | -0.08(-0.36%) |
Mar 07, 2017 | 22.65 | 22.72 | 22.56 | 22.62 | 6,441,213 | +0.00(+0.00%) |
Mar 06, 2017 | 22.64 | 22.69 | 22.53 | 22.62 | 6,925,829 | -0.13(-0.57%) |
Mar 03, 2017 | 22.69 | 22.87 | 22.66 | 22.75 | 5,766,876 | +0.00(+0.00%) |
Mar 02, 2017 | 22.95 | 22.98 | 22.74 | 22.75 | 5,927,814 | -0.26(-1.14%) |
Mar 01, 2017 | 22.73 | 23.14 | 22.73 | 23.01 | 10,016,158 | +0.48(+2.14%) |
Feb 28, 2017 | 22.48 | 22.58 | 22.35 | 22.53 | 11,066,394 | -0.03(-0.14%) |
Feb 27, 2017 | 22.50 | 22.64 | 22.37 | 22.56 | 6,436,443 | -0.07(-0.29%) |
Feb 24, 2017 | 22.25 | 22.63 | 22.13 | 22.63 | 6,492,287 | +0.27(+1.19%) |
Feb 23, 2017 | 22.51 | 22.58 | 22.29 | 22.36 | 6,973,388 | -0.15(-0.65%) |
Feb 22, 2017 | 22.40 | 22.59 | 22.39 | 22.51 | 9,824,838 | +0.01(+0.04%) |
Feb 21, 2017 | 22.44 | 22.63 | 22.44 | 22.50 | 7,649,499 | +0.06(+0.29%) |
Feb 17, 2017 | 22.44 | 22.44 | 22.44 | 0 | -0.05(-0.22%) | |
Feb 16, 2017 | 22.23 | 22.62 | 22.22 | 22.49 | 12,243,196 | +0.28(+1.28%) |
Feb 15, 2017 | 22.03 | 22.31 | 22.02 | 22.20 | 8,981,062 | +0.10(+0.44%) |
Feb 14, 2017 | 21.67 | 22.10 | 21.65 | 22.10 | 11,071,008 | +0.41(+1.91%) |
Feb 13, 2017 | 21.52 | 21.84 | 21.35 | 21.69 | 8,689,183 | +0.02(+0.11%) |
Feb 10, 2017 | 21.75 | 21.79 | 21.60 | 21.67 | 7,159,524 | -0.08(-0.37%) |
Feb 09, 2017 | 21.49 | 21.80 | 21.50 | 21.75 | 7,453,679 | +0.26(+1.21%) |
Feb 08, 2017 | 21.58 | 21.60 | 21.47 | 21.49 | 5,974,580 | -0.09(-0.41%) |
Feb 07, 2017 | 21.69 | 21.78 | 21.55 | 21.58 | 6,845,947 | -0.10(-0.45%) |
Feb 06, 2017 | 21.58 | 21.71 | 21.51 | 21.67 | 6,373,413 | -0.02(-0.07%) |
Feb 03, 2017 | 21.48 | 21.75 | 21.46 | 21.69 | 8,804,130 | +0.28(+1.33%) |
Feb 02, 2017 | 21.22 | 21.42 | 21.13 | 21.41 | 7,378,317 | +0.14(+0.65%) |
Feb 01, 2017 | 21.33 | 21.50 | 21.07 | 21.27 | 11,839,724 | -0.23(-1.06%) |
Jan 31, 2017 | 21.64 | 21.65 | 21.25 | 21.50 | 11,048,372 | -0.13(-0.60%) |
Jan 30, 2017 | 21.57 | 21.63 | 21.37 | 21.63 | 11,598,127 | -0.02(-0.11%) |
Jan 27, 2017 | 21.51 | 21.87 | 21.48 | 21.65 | 10,603,554 | +0.11(+0.49%) |
Jan 26, 2017 | 21.59 | 21.69 | 21.24 | 21.54 | 15,475,204 | -0.11(-0.49%) |
Jan 25, 2017 | 21.21 | 21.90 | 21.21 | 21.65 | 18,413,212 | +0.41(+1.91%) |
Jan 24, 2017 | 20.47 | 21.28 | 20.00 | 21.24 | 26,289,326 | +1.14(+5.69%) |
Jan 23, 2017 | 20.12 | 20.22 | 19.98 | 20.10 | 12,867,025 | -0.02(-0.08%) |
Jan 20, 2017 | 19.91 | 20.23 | 19.91 | 20.12 | 8,575,717 | +0.30(+1.51%) |
Jan 19, 2017 | 19.93 | 20.03 | 19.77 | 19.82 | 5,600,314 | -0.11(-0.57%) |
Jan 18, 2017 | 19.72 | 19.95 | 19.68 | 19.93 | 7,222,459 | +0.30(+1.53%) |
Jan 17, 2017 | 20.04 | 20.04 | 19.58 | 19.63 | 7,564,888 | -0.53(-2.62%) |
Jan 13, 2017 | 20.16 | 20.16 | 20.16 | 0 | +0.25(+1.26%) | |
Jan 12, 2017 | 19.98 | 19.99 | 19.62 | 19.90 | 5,553,408 | -0.11(-0.57%) |
Jan 11, 2017 | 19.83 | 20.08 | 19.82 | 20.02 | 6,147,800 | +0.15(+0.73%) |
Jan 10, 2017 | 19.90 | 20.10 | 19.80 | 19.87 | 8,676,622 | +0.02(+0.08%) |
Jan 09, 2017 | 19.95 | 20.08 | 19.85 | 19.86 | 8,235,212 | -0.04(-0.20%) |
Jan 06, 2017 | 19.78 | 19.99 | 19.71 | 19.90 | 6,844,608 | +0.17(+0.86%) |
Jan 05, 2017 | 19.78 | 20.03 | 19.72 | 19.73 | 8,908,066 | -0.12(-0.61%) |
Jan 04, 2017 | 19.78 | 19.99 | 19.78 | 19.85 | 7,993,598 | +0.13(+0.66%) |