Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.06 | 28.06 | 27.86 | 27.86 | 33,766,984 | -0.18(-0.63%) |
Mar 30, 2017 | 28.01 | 28.14 | 27.95 | 28.04 | 20,335,864 | -0.04(-0.14%) |
Mar 29, 2017 | 28.17 | 28.22 | 28.02 | 28.08 | 19,526,928 | -0.10(-0.34%) |
Mar 28, 2017 | 28.01 | 28.20 | 27.82 | 28.18 | 22,493,596 | +0.09(+0.33%) |
Mar 27, 2017 | 28.39 | 28.44 | 27.96 | 28.09 | 23,219,396 | -0.31(-1.09%) |
Mar 24, 2017 | 28.41 | 28.48 | 28.29 | 28.39 | 16,290,536 | +0.02(+0.08%) |
Mar 23, 2017 | 28.43 | 28.51 | 28.25 | 28.37 | 16,873,146 | -0.04(-0.14%) |
Mar 22, 2017 | 28.65 | 28.73 | 28.24 | 28.41 | 26,155,438 | -0.26(-0.90%) |
Mar 21, 2017 | 28.85 | 28.94 | 28.65 | 28.67 | 26,587,050 | -0.05(-0.16%) |
Mar 20, 2017 | 28.82 | 28.93 | 28.66 | 28.71 | 16,544,775 | -0.09(-0.30%) |
Mar 17, 2017 | 28.69 | 28.82 | 28.59 | 28.80 | 36,867,628 | +0.20(+0.70%) |
Mar 16, 2017 | 28.59 | 28.72 | 28.49 | 28.60 | 19,003,526 | -0.06(-0.20%) |
Mar 15, 2017 | 28.15 | 28.72 | 28.15 | 28.66 | 22,152,100 | +0.45(+1.58%) |
Mar 14, 2017 | 28.26 | 28.36 | 28.15 | 28.21 | 14,866,089 | -0.06(-0.22%) |
Mar 13, 2017 | 28.19 | 28.31 | 28.08 | 28.27 | 18,351,898 | +0.07(+0.24%) |
Mar 10, 2017 | 28.29 | 28.30 | 28.06 | 28.21 | 19,564,040 | +0.04(+0.14%) |
Mar 09, 2017 | 28.14 | 28.26 | 28.05 | 28.17 | 18,524,692 | +0.07(+0.24%) |
Mar 08, 2017 | 28.18 | 28.19 | 27.95 | 28.10 | 24,841,682 | -0.16(-0.57%) |
Mar 07, 2017 | 28.58 | 28.61 | 28.21 | 28.26 | 22,562,036 | -0.34(-1.18%) |
Mar 06, 2017 | 28.59 | 28.66 | 28.49 | 28.59 | 18,943,166 | -0.03(-0.12%) |
Mar 03, 2017 | 28.66 | 28.46 | 28.63 | 19,377,736 | +0.06(+0.22%) | |
Mar 02, 2017 | 28.40 | 28.59 | 28.35 | 28.57 | 18,836,224 | +0.10(+0.34%) |
Mar 01, 2017 | 28.33 | 28.57 | 28.22 | 28.47 | 28,160,324 | +0.10(+0.36%) |
Feb 28, 2017 | 28.55 | 28.59 | 28.24 | 28.37 | 30,959,036 | -0.18(-0.62%) |
Feb 27, 2017 | 28.86 | 28.89 | 28.46 | 28.54 | 24,544,688 | -0.38(-1.30%) |
Feb 24, 2017 | 28.74 | 29.12 | 28.74 | 28.92 | 25,121,566 | +0.17(+0.58%) |
Feb 23, 2017 | 28.57 | 28.86 | 28.39 | 28.75 | 28,358,860 | +0.37(+1.29%) |
Feb 22, 2017 | 28.29 | 28.41 | 28.28 | 28.39 | 23,886,682 | +0.14(+0.49%) |
Feb 21, 2017 | 28.30 | 28.40 | 28.14 | 28.25 | 33,598,456 | +0.14(+0.49%) |
Feb 17, 2017 | 28.11 | 28.11 | 28.11 | 0 | +0.42(+1.51%) | |
Feb 16, 2017 | 27.45 | 27.73 | 27.37 | 27.70 | 32,729,434 | +0.22(+0.79%) |
Feb 15, 2017 | 27.43 | 27.49 | 27.32 | 27.48 | 33,759,728 | -0.11(-0.39%) |
Feb 14, 2017 | 27.61 | 27.70 | 27.43 | 27.59 | 36,473,780 | -0.16(-0.58%) |
Feb 13, 2017 | 27.59 | 27.79 | 27.48 | 27.75 | 32,023,578 | -0.25(-0.88%) |
Feb 10, 2017 | 27.97 | 28.07 | 27.83 | 27.99 | 21,551,236 | +0.10(+0.35%) |
Feb 09, 2017 | 27.65 | 27.98 | 27.67 | 27.90 | 23,752,350 | +0.25(+0.91%) |
Feb 08, 2017 | 27.76 | 27.49 | 27.65 | 24,427,182 | +0.19(+0.69%) | |
Feb 07, 2017 | 27.51 | 27.53 | 27.33 | 27.46 | 22,345,314 | +0.01(+0.02%) |
Feb 06, 2017 | 27.82 | 27.82 | 27.40 | 27.45 | 28,255,344 | -0.31(-1.13%) |
Feb 03, 2017 | 27.69 | 27.79 | 27.62 | 27.77 | 26,536,172 | +0.17(+0.62%) |
Feb 02, 2017 | 27.74 | 27.77 | 27.38 | 27.59 | 31,120,940 | -0.06(-0.23%) |
Feb 01, 2017 | 28.20 | 28.22 | 27.58 | 27.66 | 45,484,904 | -0.35(-1.27%) |
Jan 31, 2017 | 28.13 | 28.27 | 27.97 | 28.01 | 29,468,556 | -0.21(-0.73%) |
Jan 30, 2017 | 28.29 | 28.49 | 28.11 | 28.22 | 21,256,056 | -0.13(-0.46%) |
Jan 27, 2017 | 28.21 | 28.42 | 28.16 | 28.35 | 32,140,064 | +0.27(+0.98%) |
Jan 26, 2017 | 27.86 | 28.27 | 27.73 | 28.07 | 66,261,880 | -0.37(-1.31%) |
Jan 25, 2017 | 28.29 | 28.54 | 27.91 | 28.45 | 53,175,336 | -0.20(-0.70%) |
Jan 24, 2017 | 28.72 | 29.02 | 28.46 | 28.65 | 76,068,296 | -1.31(-4.37%) |
Jan 23, 2017 | 29.98 | 30.12 | 29.82 | 29.95 | 27,450,184 | -0.18(-0.59%) |
Jan 20, 2017 | 30.06 | 30.41 | 30.04 | 30.13 | 27,073,862 | +0.21(+0.69%) |
Jan 19, 2017 | 30.03 | 30.09 | 29.83 | 29.93 | 23,246,202 | +0.06(+0.21%) |
Jan 18, 2017 | 30.02 | 30.20 | 29.84 | 29.86 | 22,624,652 | -0.28(-0.93%) |
Jan 17, 2017 | 30.03 | 30.23 | 30.01 | 30.14 | 19,917,272 | +0.11(+0.36%) |
Jan 13, 2017 | 30.03 | 30.03 | 30.03 | 0 | -0.07(-0.25%) | |
Jan 12, 2017 | 29.97 | 30.23 | 29.87 | 30.11 | 19,337,466 | +0.13(+0.42%) |
Jan 11, 2017 | 30.07 | 30.15 | 29.85 | 29.98 | 28,243,268 | -0.17(-0.57%) |
Jan 10, 2017 | 30.11 | 30.38 | 29.73 | 30.15 | 20,613,386 | +0.05(+0.15%) |
Jan 09, 2017 | 30.42 | 30.44 | 30.11 | 30.11 | 24,664,744 | -0.33(-1.09%) |
Jan 06, 2017 | 30.67 | 30.74 | 30.35 | 30.44 | 27,321,070 | -0.13(-0.42%) |
Jan 05, 2017 | 30.65 | 30.68 | 30.38 | 30.57 | 24,735,436 | +0.07(+0.22%) |
Jan 04, 2017 | 30.52 | 30.66 | 30.40 | 30.50 | 32,738,420 | -0.03(-0.11%) |