Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.96 | 27.31 | 26.76 | 26.97 | 1,580,659 | +0.01(+0.03%) |
Mar 30, 2017 | 26.59 | 26.97 | 26.40 | 26.96 | 1,170,681 | +0.41(+1.54%) |
Mar 29, 2017 | 26.17 | 26.66 | 25.98 | 26.55 | 1,442,076 | +0.38(+1.46%) |
Mar 28, 2017 | 25.76 | 26.21 | 25.50 | 26.17 | 1,608,063 | +0.41(+1.60%) |
Mar 27, 2017 | 25.82 | 25.90 | 25.49 | 25.76 | 1,629,540 | -0.29(-1.13%) |
Mar 24, 2017 | 26.17 | 26.34 | 26.01 | 26.05 | 1,085,195 | -0.05(-0.18%) |
Mar 23, 2017 | 26.36 | 26.58 | 26.06 | 26.10 | 1,240,363 | -0.20(-0.77%) |
Mar 22, 2017 | 26.05 | 26.31 | 25.82 | 26.30 | 1,206,133 | +0.28(+1.06%) |
Mar 21, 2017 | 27.25 | 27.30 | 26.02 | 26.02 | 1,430,529 | -1.06(-3.93%) |
Mar 20, 2017 | 27.08 | 27.13 | 26.84 | 27.09 | 1,271,999 | -0.09(-0.34%) |
Mar 17, 2017 | 27.11 | 27.21 | 26.76 | 27.18 | 2,076,552 | +0.18(+0.68%) |
Mar 16, 2017 | 26.79 | 27.12 | 26.64 | 27.00 | 975,392 | +0.28(+1.03%) |
Mar 15, 2017 | 26.50 | 26.86 | 26.42 | 26.72 | 1,817,932 | +0.38(+1.43%) |
Mar 14, 2017 | 26.33 | 26.52 | 26.09 | 26.35 | 925,549 | -0.05(-0.21%) |
Mar 13, 2017 | 26.31 | 26.73 | 26.31 | 26.40 | 1,711,634 | +0.07(+0.28%) |
Mar 10, 2017 | 26.16 | 26.47 | 25.90 | 26.33 | 1,181,598 | +0.18(+0.70%) |
Mar 09, 2017 | 26.29 | 26.60 | 26.04 | 26.14 | 1,274,961 | -0.23(-0.87%) |
Mar 08, 2017 | 26.63 | 26.91 | 26.22 | 26.37 | 1,349,439 | -0.32(-1.20%) |
Mar 07, 2017 | 26.79 | 26.86 | 26.34 | 26.69 | 2,051,865 | -0.23(-0.85%) |
Mar 06, 2017 | 26.26 | 27.01 | 26.21 | 26.92 | 1,796,540 | +0.38(+1.42%) |
Mar 03, 2017 | 26.35 | 26.62 | 26.19 | 26.55 | 1,829,428 | +0.00(+0.00%) |
Mar 02, 2017 | 26.87 | 26.93 | 26.37 | 26.55 | 1,613,773 | -0.39(-1.43%) |
Mar 01, 2017 | 26.75 | 27.20 | 26.63 | 26.93 | 2,796,337 | +0.43(+1.63%) |
Feb 28, 2017 | 27.07 | 27.12 | 26.35 | 26.50 | 2,570,846 | -0.67(-2.46%) |
Feb 27, 2017 | 26.82 | 27.29 | 26.73 | 27.17 | 1,628,867 | +0.40(+1.51%) |
Feb 24, 2017 | 26.34 | 26.77 | 25.88 | 26.77 | 2,277,748 | +0.39(+1.50%) |
Feb 23, 2017 | 27.24 | 27.30 | 26.03 | 26.37 | 3,418,617 | -0.99(-3.62%) |
Feb 22, 2017 | 27.50 | 28.01 | 26.94 | 27.36 | 2,366,179 | -0.05(-0.20%) |
Feb 21, 2017 | 27.43 | 27.84 | 27.26 | 27.42 | 1,666,079 | +0.10(+0.37%) |
Feb 17, 2017 | 27.32 | 27.32 | 27.32 | 0 | -0.54(-1.94%) | |
Feb 16, 2017 | 28.55 | 28.69 | 27.78 | 27.86 | 1,544,314 | -0.67(-2.35%) |
Feb 15, 2017 | 28.09 | 28.59 | 27.76 | 28.53 | 1,337,920 | +0.31(+1.11%) |
Feb 14, 2017 | 28.07 | 28.26 | 27.80 | 28.22 | 1,119,109 | -0.01(-0.03%) |
Feb 13, 2017 | 28.00 | 28.28 | 27.92 | 28.22 | 1,163,118 | +0.34(+1.22%) |
Feb 10, 2017 | 27.85 | 28.06 | 27.72 | 27.89 | 799,140 | +0.04(+0.13%) |
Feb 09, 2017 | 27.29 | 27.93 | 27.19 | 27.85 | 1,354,768 | +0.61(+2.26%) |
Feb 08, 2017 | 27.33 | 27.33 | 26.80 | 27.23 | 1,573,349 | -0.17(-0.64%) |
Feb 07, 2017 | 27.57 | 28.07 | 27.24 | 27.41 | 1,106,422 | -0.18(-0.66%) |
Feb 06, 2017 | 27.78 | 27.89 | 27.45 | 27.59 | 926,271 | -0.30(-1.08%) |
Feb 03, 2017 | 27.64 | 27.97 | 27.45 | 27.89 | 1,645,017 | +0.54(+1.98%) |
Feb 02, 2017 | 27.50 | 27.66 | 27.24 | 27.35 | 1,551,695 | -0.24(-0.86%) |
Feb 01, 2017 | 27.82 | 28.21 | 27.43 | 27.59 | 1,370,466 | -0.07(-0.26%) |
Jan 31, 2017 | 27.89 | 28.04 | 27.39 | 27.67 | 2,006,079 | -0.31(-1.11%) |
Jan 30, 2017 | 28.47 | 28.50 | 27.38 | 27.98 | 1,975,514 | -0.79(-2.74%) |
Jan 27, 2017 | 28.95 | 29.22 | 28.39 | 28.77 | 1,684,434 | -0.26(-0.88%) |
Jan 26, 2017 | 28.13 | 29.03 | 28.02 | 29.02 | 2,869,826 | +0.91(+3.23%) |
Jan 25, 2017 | 27.98 | 28.19 | 27.75 | 28.11 | 1,569,479 | +0.12(+0.43%) |
Jan 24, 2017 | 27.76 | 28.21 | 27.63 | 28.00 | 1,868,004 | +0.37(+1.33%) |
Jan 23, 2017 | 27.39 | 27.76 | 27.25 | 27.63 | 1,332,543 | +0.15(+0.53%) |
Jan 20, 2017 | 27.35 | 27.77 | 27.33 | 27.48 | 1,314,434 | +0.16(+0.57%) |
Jan 19, 2017 | 27.56 | 27.68 | 27.12 | 27.33 | 1,129,472 | -0.20(-0.73%) |
Jan 18, 2017 | 27.51 | 27.76 | 27.28 | 27.53 | 1,737,744 | +0.08(+0.30%) |
Jan 17, 2017 | 27.51 | 27.70 | 27.09 | 27.45 | 1,764,784 | -0.10(-0.37%) |
Jan 13, 2017 | 27.55 | 27.55 | 27.55 | 0 | +0.23(+0.84%) | |
Jan 12, 2017 | 27.63 | 27.73 | 26.92 | 27.32 | 1,932,300 | -0.28(-1.03%) |
Jan 11, 2017 | 28.01 | 28.22 | 27.56 | 27.60 | 1,787,248 | -0.29(-1.05%) |
Jan 10, 2017 | 27.89 | 28.36 | 27.79 | 27.89 | 1,976,456 | +0.06(+0.23%) |
Jan 09, 2017 | 27.74 | 27.99 | 27.16 | 27.83 | 2,719,137 | +0.34(+1.23%) |
Jan 06, 2017 | 27.89 | 27.89 | 27.17 | 27.49 | 2,580,277 | -0.30(-1.09%) |
Jan 05, 2017 | 28.75 | 28.89 | 27.51 | 27.79 | 2,941,380 | -1.06(-3.69%) |
Jan 04, 2017 | 28.38 | 29.03 | 28.31 | 28.86 | 3,045,535 | +0.62(+2.21%) |