Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.40 | 26.50 | 26.13 | 26.28 | 1,190,759 | -0.23(-0.86%) |
Mar 30, 2017 | 26.50 | 26.62 | 26.35 | 26.51 | 1,041,198 | +0.04(+0.14%) |
Mar 29, 2017 | 26.30 | 26.55 | 26.05 | 26.47 | 1,949,735 | +0.09(+0.33%) |
Mar 28, 2017 | 26.17 | 26.53 | 26.10 | 26.38 | 1,370,283 | +0.18(+0.67%) |
Mar 27, 2017 | 26.03 | 26.23 | 25.47 | 26.21 | 1,751,954 | -0.56(-2.08%) |
Mar 24, 2017 | 26.62 | 26.79 | 26.51 | 26.76 | 1,383,410 | +0.10(+0.38%) |
Mar 23, 2017 | 26.63 | 26.79 | 26.43 | 26.66 | 1,307,635 | -0.06(-0.22%) |
Mar 22, 2017 | 26.28 | 26.74 | 26.17 | 26.72 | 1,549,544 | +0.44(+1.67%) |
Mar 21, 2017 | 26.61 | 26.73 | 26.24 | 26.28 | 1,728,239 | -0.37(-1.40%) |
Mar 20, 2017 | 26.50 | 26.72 | 26.37 | 26.65 | 1,147,167 | +0.20(+0.75%) |
Mar 17, 2017 | 26.60 | 26.92 | 26.36 | 26.46 | 1,531,561 | +0.10(+0.36%) |
Mar 16, 2017 | 26.76 | 26.77 | 26.24 | 26.36 | 682,361 | -0.04(-0.14%) |
Mar 15, 2017 | 25.90 | 26.48 | 25.75 | 26.40 | 1,476,077 | +0.72(+2.79%) |
Mar 14, 2017 | 25.90 | 25.97 | 25.55 | 25.68 | 1,009,463 | -0.42(-1.60%) |
Mar 13, 2017 | 26.22 | 26.30 | 25.91 | 26.10 | 1,267,757 | +0.18(+0.71%) |
Mar 10, 2017 | 26.16 | 26.33 | 25.85 | 25.91 | 1,347,685 | +0.18(+0.68%) |
Mar 09, 2017 | 26.32 | 26.44 | 25.69 | 25.74 | 2,419,795 | -0.67(-2.52%) |
Mar 08, 2017 | 26.76 | 26.81 | 26.34 | 26.40 | 1,058,283 | -0.29(-1.10%) |
Mar 07, 2017 | 26.95 | 27.09 | 26.68 | 26.70 | 1,303,827 | -0.26(-0.98%) |
Mar 06, 2017 | 26.84 | 27.01 | 26.60 | 26.96 | 986,652 | -0.31(-1.13%) |
Mar 03, 2017 | 27.12 | 27.28 | 26.84 | 27.27 | 1,458,333 | +0.28(+1.03%) |
Mar 02, 2017 | 27.55 | 27.86 | 26.98 | 26.99 | 1,381,453 | -0.78(-2.82%) |
Mar 01, 2017 | 27.31 | 27.91 | 27.28 | 27.77 | 1,491,969 | +0.93(+3.46%) |
Feb 28, 2017 | 26.88 | 27.22 | 26.77 | 26.84 | 2,180,826 | -0.12(-0.43%) |
Feb 27, 2017 | 26.73 | 27.09 | 26.63 | 26.96 | 3,505,521 | +0.39(+1.46%) |
Feb 24, 2017 | 26.80 | 26.97 | 26.45 | 26.57 | 2,233,801 | -0.41(-1.52%) |
Feb 23, 2017 | 27.61 | 27.71 | 26.85 | 26.98 | 1,652,128 | -0.45(-1.63%) |
Feb 22, 2017 | 27.26 | 27.94 | 27.26 | 27.43 | 1,356,013 | -0.41(-1.47%) |
Feb 21, 2017 | 27.47 | 27.89 | 27.27 | 27.84 | 1,577,224 | +0.53(+1.93%) |
Feb 17, 2017 | 27.31 | 27.31 | 27.31 | 0 | -0.50(-1.79%) | |
Feb 16, 2017 | 28.09 | 28.19 | 27.64 | 27.81 | 1,304,286 | -0.23(-0.84%) |
Feb 15, 2017 | 28.17 | 28.25 | 27.90 | 28.05 | 1,116,975 | -0.24(-0.85%) |
Feb 14, 2017 | 28.16 | 28.37 | 28.03 | 28.29 | 1,572,627 | -0.01(-0.03%) |
Feb 13, 2017 | 28.14 | 28.61 | 28.06 | 28.29 | 1,675,896 | +0.50(+1.79%) |
Feb 10, 2017 | 28.25 | 28.92 | 27.51 | 27.80 | 2,772,920 | +0.45(+1.66%) |
Feb 09, 2017 | 27.86 | 28.04 | 27.09 | 27.34 | 2,430,782 | -0.94(-3.31%) |
Feb 08, 2017 | 27.85 | 28.48 | 27.85 | 28.28 | 2,319,776 | +0.55(+1.98%) |
Feb 07, 2017 | 27.67 | 27.88 | 27.47 | 27.73 | 1,605,016 | +0.06(+0.21%) |
Feb 06, 2017 | 28.00 | 28.20 | 27.39 | 27.67 | 2,097,115 | -0.42(-1.48%) |
Feb 03, 2017 | 28.57 | 28.57 | 27.96 | 28.09 | 1,951,810 | -0.48(-1.69%) |
Feb 02, 2017 | 28.17 | 28.66 | 28.09 | 28.57 | 3,040,574 | +0.37(+1.30%) |
Feb 01, 2017 | 28.06 | 28.26 | 27.60 | 28.20 | 2,548,936 | +0.18(+0.63%) |
Jan 31, 2017 | 28.14 | 28.39 | 27.75 | 28.03 | 2,224,041 | +0.00(+0.00%) |
Jan 30, 2017 | 27.84 | 28.20 | 27.63 | 28.03 | 2,425,144 | -0.06(-0.21%) |
Jan 27, 2017 | 27.48 | 28.24 | 27.37 | 28.09 | 1,890,636 | +0.45(+1.64%) |
Jan 26, 2017 | 27.93 | 28.40 | 27.31 | 27.63 | 2,021,831 | -0.60(-2.12%) |
Jan 25, 2017 | 27.44 | 28.28 | 27.24 | 28.23 | 1,958,254 | +0.51(+1.85%) |
Jan 24, 2017 | 27.26 | 27.78 | 27.22 | 27.72 | 1,866,560 | +0.89(+3.32%) |
Jan 23, 2017 | 26.66 | 26.86 | 26.44 | 26.83 | 1,130,964 | +0.52(+1.97%) |
Jan 20, 2017 | 26.18 | 26.62 | 26.06 | 26.31 | 1,250,362 | +0.12(+0.45%) |
Jan 19, 2017 | 26.20 | 26.41 | 25.96 | 26.19 | 1,080,845 | -0.03(-0.11%) |
Jan 18, 2017 | 25.82 | 26.48 | 25.77 | 26.22 | 1,618,259 | +0.54(+2.11%) |
Jan 17, 2017 | 25.61 | 25.92 | 25.60 | 25.68 | 1,092,984 | -0.15(-0.57%) |
Jan 13, 2017 | 25.83 | 25.83 | 25.83 | 0 | +0.36(+1.41%) | |
Jan 12, 2017 | 24.91 | 25.64 | 24.77 | 25.47 | 1,993,479 | +0.83(+3.35%) |
Jan 11, 2017 | 24.99 | 25.06 | 24.49 | 24.65 | 1,265,237 | -0.33(-1.32%) |
Jan 10, 2017 | 25.08 | 25.16 | 24.83 | 24.97 | 1,541,218 | +0.64(+2.64%) |
Jan 09, 2017 | 24.51 | 24.61 | 24.25 | 24.33 | 907,919 | -0.21(-0.86%) |
Jan 06, 2017 | 24.41 | 24.60 | 24.27 | 24.54 | 1,134,808 | +0.07(+0.30%) |
Jan 05, 2017 | 24.47 | 24.73 | 24.25 | 24.47 | 1,322,139 | +0.01(+0.06%) |
Jan 04, 2017 | 23.84 | 24.48 | 23.84 | 24.46 | 1,616,444 | +0.80(+3.37%) |