Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.51 | 27.57 | 27.20 | 27.36 | 1,612,808 | -0.13(-0.48%) |
Mar 30, 2017 | 27.35 | 27.59 | 27.35 | 27.49 | 2,271,685 | +0.11(+0.41%) |
Mar 29, 2017 | 27.41 | 27.44 | 27.16 | 27.38 | 1,722,955 | -0.01(-0.03%) |
Mar 28, 2017 | 27.10 | 27.52 | 27.05 | 27.38 | 2,292,889 | +0.16(+0.59%) |
Mar 27, 2017 | 26.86 | 27.40 | 26.85 | 27.22 | 2,136,478 | +0.04(+0.14%) |
Mar 24, 2017 | 27.39 | 27.69 | 27.09 | 27.19 | 2,120,029 | -0.03(-0.10%) |
Mar 23, 2017 | 27.24 | 27.53 | 27.13 | 27.21 | 2,451,793 | -0.08(-0.28%) |
Mar 22, 2017 | 26.85 | 27.31 | 26.63 | 27.29 | 1,977,677 | +0.43(+1.58%) |
Mar 21, 2017 | 27.40 | 27.50 | 26.82 | 26.86 | 2,518,108 | -0.50(-1.83%) |
Mar 20, 2017 | 27.23 | 27.61 | 27.10 | 27.37 | 2,653,586 | +0.12(+0.45%) |
Mar 17, 2017 | 26.75 | 27.27 | 26.51 | 27.24 | 4,087,935 | +0.51(+1.91%) |
Mar 16, 2017 | 25.57 | 26.80 | 25.50 | 26.73 | 6,451,816 | +1.21(+4.74%) |
Mar 15, 2017 | 25.30 | 25.54 | 25.11 | 25.52 | 2,886,836 | +0.26(+1.05%) |
Mar 14, 2017 | 24.97 | 25.28 | 24.76 | 25.26 | 2,278,423 | +0.24(+0.94%) |
Mar 13, 2017 | 24.88 | 25.03 | 24.88 | 25.02 | 1,101,500 | +0.11(+0.46%) |
Mar 10, 2017 | 24.79 | 25.01 | 24.73 | 24.91 | 1,188,009 | +0.08(+0.30%) |
Mar 09, 2017 | 24.90 | 24.95 | 24.69 | 24.83 | 1,298,780 | -0.11(-0.46%) |
Mar 08, 2017 | 24.88 | 25.04 | 24.77 | 24.94 | 1,569,146 | +0.09(+0.38%) |
Mar 07, 2017 | 24.46 | 25.06 | 24.41 | 24.85 | 3,195,084 | +0.23(+0.92%) |
Mar 06, 2017 | 24.33 | 24.65 | 24.30 | 24.62 | 1,126,428 | +0.07(+0.27%) |
Mar 03, 2017 | 24.36 | 24.58 | 24.31 | 24.56 | 801,780 | +0.19(+0.78%) |
Mar 02, 2017 | 24.60 | 24.69 | 24.32 | 24.37 | 1,137,947 | -0.13(-0.54%) |
Mar 01, 2017 | 24.31 | 24.69 | 24.31 | 24.50 | 2,018,260 | +0.37(+1.53%) |
Feb 28, 2017 | 24.32 | 24.49 | 23.82 | 24.13 | 2,037,301 | -0.75(-3.00%) |
Feb 27, 2017 | 24.70 | 24.92 | 24.70 | 24.88 | 1,029,809 | +0.07(+0.27%) |
Feb 24, 2017 | 24.43 | 24.82 | 24.28 | 24.81 | 873,588 | +0.09(+0.34%) |
Feb 23, 2017 | 24.82 | 24.88 | 24.58 | 24.73 | 1,247,130 | -0.14(-0.57%) |
Feb 22, 2017 | 24.80 | 24.89 | 24.65 | 24.87 | 1,116,940 | +0.09(+0.34%) |
Feb 21, 2017 | 24.45 | 24.87 | 24.45 | 24.78 | 1,084,495 | +0.27(+1.12%) |
Feb 17, 2017 | 24.51 | 24.51 | 24.51 | 0 | -0.06(-0.23%) | |
Feb 16, 2017 | 24.25 | 24.61 | 24.20 | 24.57 | 3,666,340 | +0.24(+0.97%) |
Feb 15, 2017 | 23.65 | 24.33 | 23.54 | 24.33 | 2,086,809 | +0.53(+2.23%) |
Feb 14, 2017 | 23.93 | 23.93 | 23.70 | 23.80 | 1,215,046 | -0.26(-1.10%) |
Feb 13, 2017 | 24.03 | 24.23 | 23.87 | 24.06 | 1,944,750 | +0.08(+0.32%) |
Feb 10, 2017 | 23.53 | 23.99 | 23.48 | 23.99 | 2,498,157 | +0.47(+2.00%) |
Feb 09, 2017 | 23.04 | 23.56 | 23.08 | 23.52 | 1,668,125 | +0.48(+2.09%) |
Feb 08, 2017 | 23.03 | 23.06 | 22.87 | 23.04 | 1,174,029 | +0.08(+0.33%) |
Feb 07, 2017 | 23.01 | 23.10 | 22.75 | 22.96 | 1,244,912 | -0.01(-0.04%) |
Feb 06, 2017 | 22.91 | 23.04 | 22.73 | 22.97 | 1,034,624 | -0.03(-0.12%) |
Feb 03, 2017 | 22.94 | 23.10 | 22.82 | 23.00 | 970,543 | +0.16(+0.70%) |
Feb 02, 2017 | 22.84 | 22.91 | 22.58 | 22.84 | 1,369,538 | -0.03(-0.12%) |
Feb 01, 2017 | 22.68 | 23.06 | 22.40 | 22.87 | 2,658,334 | +0.25(+1.13%) |
Jan 31, 2017 | 22.40 | 22.62 | 22.11 | 22.61 | 1,594,469 | +0.19(+0.84%) |
Jan 30, 2017 | 22.36 | 22.50 | 22.14 | 22.42 | 1,354,442 | -0.09(-0.42%) |
Jan 27, 2017 | 22.42 | 22.63 | 22.42 | 22.52 | 1,023,336 | +0.06(+0.25%) |
Jan 26, 2017 | 22.44 | 22.56 | 22.32 | 22.46 | 1,678,135 | -0.03(-0.13%) |
Jan 25, 2017 | 22.39 | 22.52 | 22.17 | 22.49 | 1,591,423 | +0.25(+1.15%) |
Jan 24, 2017 | 21.97 | 22.31 | 21.96 | 22.23 | 1,233,058 | +0.34(+1.55%) |
Jan 23, 2017 | 21.87 | 21.98 | 21.57 | 21.90 | 1,446,704 | +0.02(+0.09%) |
Jan 20, 2017 | 21.87 | 22.00 | 21.71 | 21.88 | 1,159,696 | +0.12(+0.56%) |
Jan 19, 2017 | 21.92 | 22.09 | 21.68 | 21.75 | 1,050,351 | -0.15(-0.69%) |
Jan 18, 2017 | 21.81 | 22.19 | 21.73 | 21.90 | 1,790,344 | +0.23(+1.04%) |
Jan 17, 2017 | 22.02 | 22.10 | 21.67 | 21.68 | 1,728,930 | -0.56(-2.50%) |
Jan 13, 2017 | 22.23 | 22.23 | 22.23 | 0 | +0.18(+0.81%) | |
Jan 12, 2017 | 21.78 | 22.15 | 21.48 | 22.06 | 2,188,828 | +0.15(+0.69%) |
Jan 11, 2017 | 21.95 | 22.09 | 21.84 | 21.90 | 2,472,503 | -0.10(-0.47%) |
Jan 10, 2017 | 21.98 | 22.20 | 21.88 | 22.01 | 1,507,981 | +0.08(+0.39%) |
Jan 09, 2017 | 22.05 | 22.21 | 21.83 | 21.92 | 1,764,682 | -0.08(-0.39%) |
Jan 06, 2017 | 22.18 | 22.20 | 21.93 | 22.01 | 1,363,815 | -0.12(-0.55%) |
Jan 05, 2017 | 22.59 | 22.62 | 22.09 | 22.13 | 1,895,594 | -0.45(-2.00%) |
Jan 04, 2017 | 22.60 | 22.79 | 22.50 | 22.58 | 1,879,137 | -0.03(-0.13%) |