Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.87 | 26.32 | 25.74 | 26.08 | 16,989,640 | +0.03(+0.11%) |
Mar 30, 2017 | 26.26 | 26.43 | 26.01 | 26.05 | 15,254,654 | -0.38(-1.42%) |
Mar 29, 2017 | 25.91 | 26.46 | 25.90 | 26.43 | 19,873,668 | +0.56(+2.15%) |
Mar 28, 2017 | 25.82 | 25.99 | 25.69 | 25.87 | 20,900,966 | +0.10(+0.41%) |
Mar 27, 2017 | 25.44 | 25.82 | 25.36 | 25.77 | 13,094,387 | -0.08(-0.30%) |
Mar 24, 2017 | 25.65 | 25.90 | 25.51 | 25.84 | 12,365,847 | +0.38(+1.50%) |
Mar 23, 2017 | 25.39 | 25.72 | 25.33 | 25.46 | 15,925,074 | -0.29(-1.11%) |
Mar 22, 2017 | 25.50 | 25.98 | 25.31 | 25.75 | 22,787,054 | +0.19(+0.74%) |
Mar 21, 2017 | 26.42 | 26.55 | 25.51 | 25.56 | 34,375,152 | -0.91(-3.45%) |
Mar 20, 2017 | 25.79 | 26.53 | 25.71 | 26.47 | 23,537,572 | +0.55(+2.12%) |
Mar 17, 2017 | 26.50 | 26.58 | 25.82 | 25.92 | 29,546,888 | -0.43(-1.64%) |
Mar 16, 2017 | 26.66 | 26.69 | 26.27 | 26.35 | 20,806,406 | -0.21(-0.79%) |
Mar 15, 2017 | 25.68 | 26.62 | 25.45 | 26.56 | 35,715,752 | +1.04(+4.09%) |
Mar 14, 2017 | 25.84 | 25.96 | 25.48 | 25.52 | 18,178,800 | -0.49(-1.87%) |
Mar 13, 2017 | 25.92 | 26.11 | 25.78 | 26.00 | 18,962,394 | +0.16(+0.62%) |
Mar 10, 2017 | 25.95 | 25.99 | 25.62 | 25.84 | 27,662,566 | +0.56(+2.20%) |
Mar 09, 2017 | 25.63 | 25.70 | 25.19 | 25.29 | 28,386,482 | -0.34(-1.33%) |
Mar 08, 2017 | 26.01 | 26.05 | 25.43 | 25.63 | 24,222,036 | -0.79(-2.98%) |
Mar 07, 2017 | 26.78 | 26.78 | 26.37 | 26.41 | 16,058,297 | -0.10(-0.37%) |
Mar 06, 2017 | 26.89 | 26.94 | 26.47 | 26.51 | 11,546,406 | -0.35(-1.30%) |
Mar 03, 2017 | 26.43 | 26.89 | 26.23 | 26.86 | 24,160,802 | +0.81(+3.10%) |
Mar 02, 2017 | 26.71 | 26.79 | 26.05 | 26.05 | 31,715,692 | -1.09(-4.00%) |
Mar 01, 2017 | 26.66 | 27.15 | 26.64 | 27.14 | 27,704,296 | +0.87(+3.31%) |
Feb 28, 2017 | 26.79 | 26.85 | 26.20 | 26.27 | 22,025,122 | -0.56(-2.08%) |
Feb 27, 2017 | 26.76 | 27.02 | 26.67 | 26.82 | 12,531,809 | +0.12(+0.44%) |
Feb 24, 2017 | 27.04 | 27.09 | 26.69 | 26.71 | 31,465,256 | -0.83(-3.01%) |
Feb 23, 2017 | 28.37 | 28.41 | 27.51 | 27.54 | 25,019,672 | -0.42(-1.49%) |
Feb 22, 2017 | 27.83 | 27.97 | 27.74 | 27.95 | 13,803,001 | +0.07(+0.25%) |
Feb 21, 2017 | 27.82 | 27.89 | 27.62 | 27.88 | 24,679,498 | +0.56(+2.06%) |
Feb 17, 2017 | 27.32 | 27.32 | 27.32 | 0 | -0.10(-0.36%) | |
Feb 16, 2017 | 28.05 | 28.06 | 27.39 | 27.42 | 27,984,116 | -0.46(-1.65%) |
Feb 15, 2017 | 27.29 | 27.92 | 27.19 | 27.88 | 41,986,004 | +0.74(+2.72%) |
Feb 14, 2017 | 26.84 | 27.16 | 26.49 | 27.14 | 21,535,504 | +0.33(+1.25%) |
Feb 13, 2017 | 26.71 | 26.94 | 26.61 | 26.80 | 16,927,288 | +0.16(+0.60%) |
Feb 10, 2017 | 26.34 | 26.70 | 26.32 | 26.64 | 23,045,798 | +0.58(+2.22%) |
Feb 09, 2017 | 26.16 | 26.29 | 25.93 | 26.07 | 16,948,112 | -0.10(-0.37%) |
Feb 08, 2017 | 25.71 | 26.22 | 25.67 | 26.16 | 15,881,312 | +0.38(+1.49%) |
Feb 07, 2017 | 25.92 | 26.00 | 25.72 | 25.78 | 10,791,330 | +0.00(+0.00%) |
Feb 06, 2017 | 26.00 | 26.09 | 25.74 | 25.78 | 13,695,715 | -0.40(-1.52%) |
Feb 03, 2017 | 26.14 | 26.40 | 26.05 | 26.18 | 17,980,206 | +0.20(+0.78%) |
Feb 02, 2017 | 25.96 | 26.13 | 25.82 | 25.98 | 11,739,406 | +0.10(+0.40%) |
Feb 01, 2017 | 25.94 | 25.98 | 25.70 | 25.87 | 13,440,449 | +0.20(+0.79%) |
Jan 31, 2017 | 25.93 | 26.02 | 25.63 | 25.67 | 15,109,700 | -0.13(-0.51%) |
Jan 30, 2017 | 25.99 | 26.05 | 25.72 | 25.80 | 16,864,000 | -0.49(-1.88%) |
Jan 27, 2017 | 26.20 | 26.32 | 26.13 | 26.30 | 13,013,433 | +0.13(+0.51%) |
Jan 26, 2017 | 26.11 | 26.22 | 25.96 | 26.16 | 27,164,884 | -0.26(-1.00%) |
Jan 25, 2017 | 26.24 | 26.45 | 26.17 | 26.43 | 18,604,008 | +0.40(+1.52%) |
Jan 24, 2017 | 25.97 | 26.18 | 25.89 | 26.03 | 25,647,890 | -0.19(-0.74%) |
Jan 23, 2017 | 25.70 | 26.25 | 25.59 | 26.23 | 41,542,584 | +0.69(+2.70%) |
Jan 20, 2017 | 25.32 | 25.56 | 25.13 | 25.54 | 38,637,716 | +0.38(+1.52%) |
Jan 19, 2017 | 25.15 | 25.16 | 24.90 | 25.15 | 34,198,180 | +0.33(+1.32%) |
Jan 18, 2017 | 25.06 | 25.20 | 24.81 | 24.83 | 22,275,666 | -0.37(-1.46%) |
Jan 17, 2017 | 24.88 | 25.34 | 24.74 | 25.20 | 31,000,498 | +0.17(+0.70%) |
Jan 13, 2017 | 25.02 | 25.02 | 25.02 | 0 | -0.33(-1.32%) | |
Jan 12, 2017 | 25.31 | 25.47 | 25.21 | 25.36 | 28,380,036 | +0.27(+1.08%) |
Jan 11, 2017 | 24.19 | 25.17 | 24.06 | 25.08 | 30,482,842 | +0.54(+2.21%) |
Jan 10, 2017 | 24.62 | 24.73 | 24.39 | 24.54 | 22,957,624 | +0.28(+1.15%) |
Jan 09, 2017 | 24.49 | 24.62 | 24.23 | 24.26 | 35,108,192 | -0.01(-0.03%) |
Jan 06, 2017 | 24.52 | 24.43 | 24.11 | 24.27 | 17,410,650 | -0.25(-1.02%) |
Jan 05, 2017 | 24.35 | 24.70 | 24.30 | 24.52 | 18,783,100 | +0.29(+1.18%) |
Jan 04, 2017 | 24.18 | 24.33 | 24.09 | 24.23 | 19,888,794 | +0.24(+1.02%) |