Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.11 | 22.20 | 22.08 | 22.11 | 6,467,358 | -0.17(-0.78%) |
Mar 30, 2017 | 22.22 | 22.33 | 22.22 | 22.28 | 4,848,415 | -0.13(-0.56%) |
Mar 29, 2017 | 22.36 | 22.41 | 22.32 | 22.41 | 6,500,373 | -0.11(-0.47%) |
Mar 28, 2017 | 22.50 | 22.55 | 22.44 | 22.52 | 6,828,673 | +0.00(+0.00%) |
Mar 27, 2017 | 22.44 | 22.56 | 22.40 | 22.52 | 6,599,449 | +0.11(+0.50%) |
Mar 24, 2017 | 22.38 | 22.46 | 22.36 | 22.40 | 5,540,120 | +0.09(+0.39%) |
Mar 23, 2017 | 22.26 | 22.39 | 22.24 | 22.32 | 5,948,957 | -0.08(-0.36%) |
Mar 22, 2017 | 22.30 | 22.43 | 22.26 | 22.40 | 6,085,662 | +0.14(+0.63%) |
Mar 21, 2017 | 22.53 | 22.57 | 22.24 | 22.26 | 11,514,355 | -0.19(-0.86%) |
Mar 20, 2017 | 22.24 | 22.47 | 22.24 | 22.45 | 11,936,177 | +0.30(+1.35%) |
Mar 17, 2017 | 22.14 | 22.19 | 22.13 | 22.15 | 5,861,301 | -0.01(-0.03%) |
Mar 16, 2017 | 22.17 | 22.20 | 22.11 | 22.16 | 6,269,382 | +0.10(+0.45%) |
Mar 15, 2017 | 21.57 | 22.06 | 21.53 | 22.06 | 11,408,550 | +0.62(+2.89%) |
Mar 14, 2017 | 21.49 | 21.53 | 21.43 | 21.44 | 4,465,288 | -0.06(-0.28%) |
Mar 13, 2017 | 21.44 | 21.51 | 21.40 | 21.50 | 9,003,151 | +0.19(+0.91%) |
Mar 10, 2017 | 21.19 | 21.31 | 21.16 | 21.31 | 5,597,621 | +0.16(+0.76%) |
Mar 09, 2017 | 21.15 | 21.19 | 21.05 | 21.15 | 4,536,298 | -0.26(-1.21%) |
Mar 08, 2017 | 21.46 | 21.50 | 21.40 | 21.41 | 4,394,012 | -0.06(-0.28%) |
Mar 07, 2017 | 21.42 | 21.49 | 21.41 | 21.47 | 5,476,303 | +0.13(+0.59%) |
Mar 06, 2017 | 21.30 | 21.35 | 21.27 | 21.34 | 4,282,159 | +0.04(+0.19%) |
Mar 03, 2017 | 21.25 | 21.30 | 21.16 | 21.30 | 5,108,896 | +0.04(+0.19%) |
Mar 02, 2017 | 21.39 | 21.41 | 21.26 | 21.26 | 5,578,555 | -0.41(-1.87%) |
Mar 01, 2017 | 21.52 | 21.67 | 21.50 | 21.66 | 6,090,470 | +0.11(+0.52%) |
Feb 28, 2017 | 21.65 | 21.65 | 21.51 | 21.55 | 5,708,559 | -0.07(-0.34%) |
Feb 27, 2017 | 21.66 | 21.69 | 21.60 | 21.63 | 4,596,219 | -0.06(-0.28%) |
Feb 24, 2017 | 21.63 | 21.70 | 21.61 | 21.68 | 6,578,485 | -0.06(-0.28%) |
Feb 23, 2017 | 21.82 | 21.84 | 21.74 | 21.74 | 6,818,189 | -0.05(-0.21%) |
Feb 22, 2017 | 21.73 | 21.80 | 21.68 | 21.79 | 5,025,251 | -0.01(-0.03%) |
Feb 21, 2017 | 21.74 | 21.82 | 21.72 | 21.80 | 5,499,792 | +0.09(+0.43%) |
Feb 17, 2017 | 21.70 | 21.70 | 21.70 | 0 | -0.10(-0.46%) | |
Feb 16, 2017 | 21.76 | 21.83 | 21.73 | 21.80 | 6,851,180 | -0.18(-0.82%) |
Feb 15, 2017 | 21.81 | 21.99 | 21.78 | 21.98 | 5,066,779 | +0.29(+1.35%) |
Feb 14, 2017 | 21.67 | 21.71 | 21.55 | 21.69 | 6,584,193 | +0.07(+0.34%) |
Feb 13, 2017 | 21.51 | 21.63 | 21.51 | 21.62 | 5,533,571 | +0.14(+0.65%) |
Feb 10, 2017 | 21.39 | 21.49 | 21.34 | 21.48 | 4,817,333 | +0.33(+1.57%) |
Feb 09, 2017 | 21.04 | 21.24 | 21.13 | 21.15 | 6,049,964 | +0.11(+0.51%) |
Feb 08, 2017 | 21.03 | 21.09 | 21.00 | 21.04 | 4,582,803 | +0.03(+0.13%) |
Feb 07, 2017 | 21.07 | 21.08 | 20.99 | 21.01 | 3,390,675 | -0.07(-0.35%) |
Feb 06, 2017 | 21.10 | 21.13 | 21.07 | 21.09 | 4,127,709 | +0.00(+0.00%) |
Feb 03, 2017 | 21.02 | 21.14 | 21.00 | 21.09 | 5,707,487 | +0.22(+1.05%) |
Feb 02, 2017 | 20.79 | 20.91 | 20.79 | 20.87 | 7,396,541 | -0.12(-0.57%) |
Feb 01, 2017 | 21.05 | 21.09 | 20.95 | 20.99 | 9,089,998 | +0.01(+0.06%) |
Jan 31, 2017 | 21.04 | 21.13 | 20.92 | 20.97 | 7,080,392 | +0.05(+0.25%) |
Jan 30, 2017 | 20.92 | 20.95 | 20.84 | 20.92 | 4,713,199 | -0.08(-0.38%) |
Jan 27, 2017 | 20.99 | 21.04 | 20.92 | 21.00 | 5,468,977 | +0.01(+0.03%) |
Jan 26, 2017 | 21.07 | 21.11 | 20.98 | 20.99 | 6,227,592 | -0.05(-0.22%) |
Jan 25, 2017 | 21.00 | 21.05 | 20.96 | 21.04 | 6,815,873 | +0.21(+1.02%) |
Jan 24, 2017 | 20.75 | 20.87 | 20.75 | 20.83 | 5,155,307 | +0.16(+0.77%) |
Jan 23, 2017 | 20.59 | 20.67 | 20.56 | 20.67 | 4,192,319 | +0.28(+1.37%) |
Jan 20, 2017 | 20.31 | 20.39 | 20.23 | 20.39 | 5,240,368 | +0.21(+1.06%) |
Jan 19, 2017 | 20.23 | 20.26 | 20.10 | 20.17 | 5,719,665 | -0.03(-0.16%) |
Jan 18, 2017 | 20.34 | 20.34 | 20.17 | 20.21 | 4,224,621 | -0.23(-1.11%) |
Jan 17, 2017 | 20.51 | 20.54 | 20.41 | 20.43 | 5,308,120 | -0.05(-0.26%) |
Jan 13, 2017 | 20.49 | 20.49 | 20.49 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 20.57 | 20.57 | 20.42 | 20.49 | 14,073,663 | +0.14(+0.69%) |
Jan 11, 2017 | 20.21 | 20.36 | 20.15 | 20.35 | 7,462,599 | +0.11(+0.56%) |
Jan 10, 2017 | 20.19 | 20.33 | 20.19 | 20.24 | 3,541,908 | +0.09(+0.46%) |
Jan 09, 2017 | 20.06 | 20.18 | 20.04 | 20.15 | 6,129,908 | +0.01(+0.03%) |
Jan 06, 2017 | 20.12 | 20.19 | 20.07 | 20.14 | 3,761,872 | -0.05(-0.26%) |
Jan 05, 2017 | 20.12 | 20.21 | 20.10 | 20.19 | 5,992,560 | +0.37(+1.85%) |
Jan 04, 2017 | 19.86 | 19.91 | 19.80 | 19.83 | 6,709,756 | +0.04(+0.20%) |