Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.26 | 23.31 | 23.18 | 23.30 | 7,162,267 | +0.00(+0.00%) |
Mar 30, 2017 | 23.33 | 23.37 | 23.19 | 23.30 | 8,769,913 | +0.06(+0.26%) |
Mar 29, 2017 | 22.87 | 23.29 | 22.86 | 23.24 | 7,953,665 | +0.34(+1.50%) |
Mar 28, 2017 | 22.80 | 22.99 | 22.76 | 22.90 | 8,685,479 | +0.11(+0.50%) |
Mar 27, 2017 | 22.70 | 22.85 | 22.67 | 22.78 | 5,042,623 | -0.02(-0.09%) |
Mar 24, 2017 | 22.87 | 22.89 | 22.78 | 22.80 | 6,648,821 | -0.19(-0.82%) |
Mar 23, 2017 | 22.89 | 23.14 | 22.86 | 22.99 | 7,679,215 | +0.05(+0.21%) |
Mar 22, 2017 | 22.95 | 23.01 | 22.82 | 22.95 | 7,381,681 | -0.17(-0.73%) |
Mar 21, 2017 | 23.30 | 23.31 | 23.01 | 23.12 | 8,300,454 | +0.03(+0.15%) |
Mar 20, 2017 | 23.14 | 23.12 | 22.99 | 23.08 | 5,997,390 | -0.06(-0.26%) |
Mar 17, 2017 | 23.17 | 23.22 | 23.07 | 23.14 | 6,772,432 | +0.18(+0.76%) |
Mar 16, 2017 | 23.01 | 23.05 | 22.85 | 22.97 | 10,559,388 | +0.16(+0.71%) |
Mar 15, 2017 | 22.68 | 22.85 | 22.60 | 22.80 | 13,237,451 | +0.24(+1.05%) |
Mar 14, 2017 | 22.78 | 22.78 | 22.47 | 22.57 | 12,912,764 | -0.43(-1.88%) |
Mar 13, 2017 | 23.03 | 23.15 | 22.92 | 23.00 | 11,530,469 | -0.18(-0.76%) |
Mar 10, 2017 | 23.25 | 23.32 | 23.07 | 23.18 | 30,493,064 | +0.56(+2.48%) |
Mar 09, 2017 | 22.43 | 22.62 | 22.35 | 22.62 | 10,461,779 | +0.13(+0.57%) |
Mar 08, 2017 | 22.78 | 22.85 | 22.45 | 22.49 | 9,972,615 | -0.38(-1.65%) |
Mar 07, 2017 | 22.99 | 22.99 | 22.85 | 22.87 | 6,218,429 | -0.07(-0.29%) |
Mar 06, 2017 | 22.91 | 23.00 | 22.85 | 22.93 | 7,379,376 | -0.08(-0.35%) |
Mar 03, 2017 | 23.04 | 23.12 | 22.98 | 23.01 | 7,841,613 | -0.02(-0.09%) |
Mar 02, 2017 | 23.08 | 23.20 | 23.01 | 23.03 | 7,959,313 | -0.07(-0.32%) |
Mar 01, 2017 | 23.19 | 23.26 | 23.09 | 23.11 | 10,971,849 | +0.21(+0.91%) |
Feb 28, 2017 | 22.89 | 22.98 | 22.85 | 22.90 | 10,978,360 | -0.04(-0.18%) |
Feb 27, 2017 | 22.74 | 22.98 | 22.70 | 22.94 | 12,730,026 | +0.32(+1.43%) |
Feb 24, 2017 | 22.67 | 22.72 | 22.56 | 22.62 | 9,124,182 | -0.24(-1.06%) |
Feb 23, 2017 | 22.91 | 23.01 | 22.81 | 22.86 | 10,252,020 | +0.30(+1.35%) |
Feb 22, 2017 | 22.64 | 22.75 | 22.53 | 22.56 | 8,894,845 | -0.28(-1.24%) |
Feb 21, 2017 | 22.98 | 23.03 | 22.78 | 22.84 | 12,125,336 | +0.28(+1.23%) |
Feb 17, 2017 | 22.56 | 22.56 | 22.56 | 0 | -0.18(-0.77%) | |
Feb 16, 2017 | 22.88 | 23.02 | 22.71 | 22.74 | 11,121,869 | -0.08(-0.36%) |
Feb 15, 2017 | 22.82 | 22.88 | 22.76 | 22.82 | 11,368,396 | -0.12(-0.53%) |
Feb 14, 2017 | 22.95 | 22.96 | 22.80 | 22.94 | 12,096,932 | -0.05(-0.23%) |
Feb 13, 2017 | 22.93 | 23.03 | 22.90 | 22.99 | 10,398,470 | +0.09(+0.38%) |
Feb 10, 2017 | 22.99 | 23.02 | 22.85 | 22.91 | 9,632,088 | +0.06(+0.26%) |
Feb 09, 2017 | 22.84 | 23.16 | 22.83 | 22.85 | 13,454,487 | +0.01(+0.03%) |
Feb 08, 2017 | 22.67 | 22.86 | 22.56 | 22.84 | 12,545,591 | +0.03(+0.15%) |
Feb 07, 2017 | 23.07 | 23.15 | 22.65 | 22.81 | 26,891,740 | -0.96(-4.02%) |
Feb 06, 2017 | 23.76 | 23.83 | 23.66 | 23.76 | 8,811,095 | -0.07(-0.28%) |
Feb 03, 2017 | 23.83 | 23.99 | 23.75 | 23.83 | 7,643,236 | +0.09(+0.36%) |
Feb 02, 2017 | 23.80 | 23.87 | 23.58 | 23.74 | 11,520,603 | -0.13(-0.56%) |
Feb 01, 2017 | 24.00 | 24.01 | 23.76 | 23.88 | 10,792,401 | +0.01(+0.03%) |
Jan 31, 2017 | 23.92 | 23.98 | 23.70 | 23.87 | 8,241,649 | +0.01(+0.06%) |
Jan 30, 2017 | 23.94 | 23.97 | 23.72 | 23.86 | 11,329,555 | -0.41(-1.69%) |
Jan 27, 2017 | 24.23 | 24.31 | 24.18 | 24.27 | 6,394,482 | -0.11(-0.44%) |
Jan 26, 2017 | 24.52 | 24.58 | 24.27 | 24.37 | 6,708,036 | -0.19(-0.78%) |
Jan 25, 2017 | 24.61 | 24.63 | 24.47 | 24.57 | 5,993,620 | +0.08(+0.33%) |
Jan 24, 2017 | 24.24 | 24.54 | 24.24 | 24.49 | 9,827,234 | +0.19(+0.79%) |
Jan 23, 2017 | 24.28 | 24.38 | 24.09 | 24.29 | 8,246,120 | -0.15(-0.60%) |
Jan 20, 2017 | 24.62 | 24.62 | 24.38 | 24.44 | 8,586,679 | -0.04(-0.16%) |
Jan 19, 2017 | 24.55 | 24.63 | 24.38 | 24.48 | 7,636,647 | -0.13(-0.54%) |
Jan 18, 2017 | 24.66 | 24.80 | 24.55 | 24.61 | 8,884,859 | -0.23(-0.91%) |
Jan 17, 2017 | 24.93 | 24.96 | 24.70 | 24.84 | 9,305,029 | -0.15(-0.58%) |
Jan 13, 2017 | 24.98 | 24.98 | 24.98 | 0 | -0.07(-0.26%) | |
Jan 12, 2017 | 25.20 | 25.21 | 24.98 | 25.05 | 7,081,030 | +0.14(+0.56%) |
Jan 11, 2017 | 24.68 | 24.98 | 24.59 | 24.91 | 6,665,290 | +0.29(+1.19%) |
Jan 10, 2017 | 24.71 | 24.84 | 24.62 | 24.62 | 5,911,089 | -0.13(-0.54%) |
Jan 09, 2017 | 24.93 | 24.98 | 24.75 | 24.75 | 8,334,837 | -0.40(-1.58%) |
Jan 06, 2017 | 25.31 | 25.33 | 25.11 | 25.15 | 8,744,398 | -0.44(-1.71%) |
Jan 05, 2017 | 25.30 | 25.66 | 25.30 | 25.59 | 9,806,593 | +0.19(+0.73%) |
Jan 04, 2017 | 25.24 | 25.43 | 25.17 | 25.40 | 10,375,756 | +0.19(+0.76%) |