Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.42 | 24.52 | 23.81 | 24.16 | 8,962,168 | -0.26(-1.08%) |
Mar 30, 2017 | 25.21 | 25.40 | 24.27 | 24.42 | 7,736,451 | -0.98(-3.86%) |
Mar 29, 2017 | 24.92 | 25.60 | 24.92 | 25.40 | 5,277,356 | +0.51(+2.05%) |
Mar 28, 2017 | 24.09 | 25.05 | 23.98 | 24.89 | 4,796,164 | +0.82(+3.42%) |
Mar 27, 2017 | 23.66 | 24.29 | 23.58 | 24.07 | 4,114,652 | +0.05(+0.21%) |
Mar 24, 2017 | 24.28 | 24.45 | 23.86 | 24.02 | 7,955,532 | -0.17(-0.71%) |
Mar 23, 2017 | 23.92 | 24.30 | 23.77 | 24.19 | 4,465,969 | +0.13(+0.55%) |
Mar 22, 2017 | 24.11 | 24.35 | 23.64 | 24.06 | 5,461,356 | -0.26(-1.05%) |
Mar 21, 2017 | 25.07 | 25.13 | 24.20 | 24.32 | 6,168,885 | -0.70(-2.80%) |
Mar 20, 2017 | 24.68 | 25.03 | 24.41 | 25.02 | 7,655,407 | +0.91(+3.76%) |
Mar 17, 2017 | 23.84 | 24.35 | 23.81 | 24.11 | 12,119,774 | +0.48(+2.02%) |
Mar 16, 2017 | 23.96 | 24.00 | 23.34 | 23.63 | 5,984,631 | -0.12(-0.49%) |
Mar 15, 2017 | 23.73 | 24.19 | 23.45 | 23.75 | 7,783,052 | +0.14(+0.59%) |
Mar 14, 2017 | 24.02 | 24.02 | 23.45 | 23.61 | 5,828,921 | -0.61(-2.52%) |
Mar 13, 2017 | 24.43 | 24.43 | 24.04 | 24.22 | 5,480,522 | +0.00(+0.00%) |
Mar 10, 2017 | 24.19 | 24.38 | 23.87 | 24.22 | 3,817,281 | +0.07(+0.27%) |
Mar 09, 2017 | 24.62 | 25.43 | 23.87 | 24.15 | 6,705,532 | -0.23(-0.95%) |
Mar 08, 2017 | 24.80 | 25.05 | 24.32 | 24.38 | 5,801,551 | -0.48(-1.92%) |
Mar 07, 2017 | 25.25 | 25.31 | 24.59 | 24.86 | 6,498,271 | -0.52(-2.04%) |
Mar 06, 2017 | 25.35 | 25.59 | 25.04 | 25.38 | 4,104,415 | -0.10(-0.39%) |
Mar 03, 2017 | 25.91 | 25.96 | 25.39 | 25.48 | 6,441,001 | -0.50(-1.93%) |
Mar 02, 2017 | 26.47 | 26.59 | 25.96 | 25.98 | 4,875,231 | -0.49(-1.84%) |
Mar 01, 2017 | 26.33 | 26.56 | 25.81 | 26.47 | 6,868,991 | +0.60(+2.32%) |
Feb 28, 2017 | 25.64 | 26.46 | 25.54 | 25.87 | 6,890,776 | -0.06(-0.22%) |
Feb 27, 2017 | 25.60 | 25.96 | 25.45 | 25.92 | 4,734,510 | +0.28(+1.09%) |
Feb 24, 2017 | 25.87 | 25.94 | 25.17 | 25.64 | 6,919,764 | -0.55(-2.11%) |
Feb 23, 2017 | 27.36 | 27.38 | 25.59 | 26.19 | 9,701,192 | -1.15(-4.21%) |
Feb 22, 2017 | 27.79 | 27.97 | 27.32 | 27.35 | 3,821,432 | -0.58(-2.09%) |
Feb 21, 2017 | 28.14 | 28.43 | 27.53 | 27.93 | 6,240,825 | -0.15(-0.53%) |
Feb 17, 2017 | 28.08 | 28.08 | 28.08 | 0 | +0.49(+1.76%) | |
Feb 16, 2017 | 27.73 | 29.40 | 27.48 | 27.59 | 12,887,881 | -0.80(-2.81%) |
Feb 15, 2017 | 29.80 | 29.85 | 28.25 | 28.39 | 11,198,380 | -1.26(-4.25%) |
Feb 14, 2017 | 29.78 | 29.86 | 29.21 | 29.65 | 9,747,986 | -0.32(-1.06%) |
Feb 13, 2017 | 29.46 | 30.29 | 29.41 | 29.97 | 7,869,793 | +0.71(+2.43%) |
Feb 10, 2017 | 28.37 | 29.31 | 28.23 | 29.26 | 5,110,586 | +1.10(+3.91%) |
Feb 09, 2017 | 28.49 | 28.58 | 28.13 | 28.16 | 4,554,854 | -0.37(-1.29%) |
Feb 08, 2017 | 28.49 | 28.66 | 28.09 | 28.53 | 3,758,351 | +0.04(+0.14%) |
Feb 07, 2017 | 28.62 | 29.03 | 28.04 | 28.48 | 6,012,927 | -0.49(-1.69%) |
Feb 06, 2017 | 29.15 | 29.19 | 28.39 | 28.97 | 4,755,540 | -0.16(-0.53%) |
Feb 03, 2017 | 29.22 | 29.50 | 29.02 | 29.13 | 3,906,627 | +0.04(+0.14%) |
Feb 02, 2017 | 29.73 | 29.73 | 28.83 | 29.09 | 4,790,572 | -0.82(-2.73%) |
Feb 01, 2017 | 28.85 | 29.95 | 28.79 | 29.91 | 5,628,059 | +1.09(+3.80%) |
Jan 31, 2017 | 29.18 | 29.47 | 28.70 | 28.81 | 5,334,746 | -0.08(-0.28%) |
Jan 30, 2017 | 29.62 | 29.62 | 28.70 | 28.89 | 5,090,560 | -0.91(-3.07%) |
Jan 27, 2017 | 29.77 | 30.04 | 29.22 | 29.81 | 5,156,978 | +0.24(+0.83%) |
Jan 26, 2017 | 28.42 | 29.78 | 28.17 | 29.56 | 7,438,102 | -0.27(-0.90%) |
Jan 25, 2017 | 30.30 | 30.35 | 29.41 | 29.83 | 6,063,965 | -0.25(-0.84%) |
Jan 24, 2017 | 29.09 | 30.31 | 29.03 | 30.08 | 12,830,646 | +1.31(+4.54%) |
Jan 23, 2017 | 27.76 | 28.81 | 27.69 | 28.78 | 9,248,572 | +0.86(+3.07%) |
Jan 20, 2017 | 27.53 | 28.04 | 26.97 | 27.92 | 9,750,663 | +1.59(+6.05%) |
Jan 19, 2017 | 26.60 | 26.71 | 26.12 | 26.33 | 6,148,850 | -0.06(-0.22%) |
Jan 18, 2017 | 26.85 | 26.88 | 26.36 | 26.39 | 6,603,688 | -0.47(-1.73%) |
Jan 17, 2017 | 27.95 | 27.97 | 26.83 | 26.85 | 5,852,276 | -0.89(-3.21%) |
Jan 13, 2017 | 27.74 | 27.74 | 27.74 | 0 | -0.43(-1.54%) | |
Jan 12, 2017 | 27.70 | 28.22 | 27.28 | 28.17 | 7,229,271 | +0.26(+0.94%) |
Jan 11, 2017 | 26.84 | 27.95 | 26.83 | 27.91 | 7,961,539 | +1.19(+4.46%) |
Jan 10, 2017 | 27.28 | 27.58 | 26.45 | 26.72 | 8,349,085 | -0.85(-3.08%) |
Jan 09, 2017 | 27.33 | 27.72 | 27.00 | 27.57 | 5,540,059 | +0.24(+0.90%) |
Jan 06, 2017 | 27.00 | 27.35 | 26.96 | 27.33 | 3,478,837 | +0.34(+1.27%) |
Jan 05, 2017 | 26.97 | 27.27 | 26.39 | 26.98 | 7,286,184 | +0.01(+0.03%) |
Jan 04, 2017 | 26.21 | 26.97 | 26.16 | 26.97 | 6,711,689 | +0.96(+3.67%) |