Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.25 | 24.37 | 24.22 | 24.25 | 26,251,594 | -0.10(-0.41%) |
Mar 30, 2017 | 24.24 | 24.42 | 24.21 | 24.35 | 21,148,512 | +0.01(+0.06%) |
Mar 29, 2017 | 24.22 | 24.42 | 24.18 | 24.34 | 24,374,576 | +0.12(+0.50%) |
Mar 28, 2017 | 24.15 | 24.29 | 24.08 | 24.22 | 25,864,258 | -0.01(-0.06%) |
Mar 27, 2017 | 23.92 | 24.32 | 23.92 | 24.23 | 25,228,134 | +0.13(+0.53%) |
Mar 24, 2017 | 24.30 | 24.30 | 24.06 | 24.11 | 38,250,384 | -0.21(-0.85%) |
Mar 23, 2017 | 24.33 | 24.50 | 24.27 | 24.31 | 28,609,298 | -0.13(-0.52%) |
Mar 22, 2017 | 24.32 | 24.49 | 24.10 | 24.44 | 36,838,796 | +0.16(+0.64%) |
Mar 21, 2017 | 24.45 | 24.54 | 24.23 | 24.28 | 44,271,512 | -0.09(-0.38%) |
Mar 20, 2017 | 24.39 | 24.46 | 24.33 | 24.37 | 24,670,678 | +0.04(+0.17%) |
Mar 17, 2017 | 24.43 | 24.52 | 24.30 | 24.33 | 61,204,964 | -0.08(-0.32%) |
Mar 16, 2017 | 24.51 | 24.55 | 24.28 | 24.41 | 29,194,718 | -0.14(-0.58%) |
Mar 15, 2017 | 24.26 | 24.61 | 24.23 | 24.55 | 32,491,614 | +0.29(+1.20%) |
Mar 14, 2017 | 24.12 | 24.34 | 24.09 | 24.26 | 20,827,162 | +0.08(+0.32%) |
Mar 13, 2017 | 24.20 | 24.21 | 24.04 | 24.18 | 26,747,582 | +0.00(+0.00%) |
Mar 10, 2017 | 24.20 | 24.33 | 24.11 | 24.18 | 27,051,696 | +0.04(+0.18%) |
Mar 09, 2017 | 24.02 | 24.20 | 23.95 | 24.14 | 27,030,074 | +0.10(+0.41%) |
Mar 08, 2017 | 24.04 | 24.18 | 23.91 | 24.04 | 31,943,258 | -0.06(-0.24%) |
Mar 07, 2017 | 24.01 | 24.25 | 23.93 | 24.10 | 41,190,944 | -0.26(-1.05%) |
Mar 06, 2017 | 24.34 | 24.44 | 24.17 | 24.35 | 25,657,172 | -0.12(-0.49%) |
Mar 03, 2017 | 24.56 | 24.36 | 24.47 | 26,569,608 | +0.01(+0.03%) | |
Mar 02, 2017 | 24.43 | 24.64 | 24.40 | 24.47 | 36,068,428 | +0.06(+0.26%) |
Mar 01, 2017 | 24.30 | 24.48 | 24.14 | 24.40 | 45,515,136 | +0.21(+0.88%) |
Feb 28, 2017 | 24.18 | 24.29 | 24.04 | 24.19 | 38,760,768 | -0.11(-0.47%) |
Feb 27, 2017 | 24.27 | 24.43 | 24.22 | 24.30 | 30,791,232 | +0.01(+0.06%) |
Feb 24, 2017 | 24.23 | 24.35 | 24.10 | 24.29 | 34,855,776 | +0.14(+0.59%) |
Feb 23, 2017 | 23.89 | 24.19 | 23.81 | 24.15 | 42,986,984 | +0.33(+1.40%) |
Feb 22, 2017 | 23.80 | 23.93 | 23.57 | 23.81 | 38,375,420 | -0.02(-0.09%) |
Feb 21, 2017 | 23.80 | 23.96 | 23.74 | 23.84 | 33,978,004 | +0.00(+0.00%) |
Feb 17, 2017 | 23.84 | 23.84 | 23.84 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 23.72 | 24.02 | 23.55 | 23.84 | 54,065,060 | +0.08(+0.33%) |
Feb 15, 2017 | 23.24 | 23.81 | 23.17 | 23.76 | 64,281,424 | +0.54(+2.32%) |
Feb 14, 2017 | 23.06 | 23.23 | 22.94 | 23.22 | 32,388,682 | +0.10(+0.43%) |
Feb 13, 2017 | 23.00 | 23.18 | 23.00 | 23.12 | 29,084,320 | +0.18(+0.80%) |
Feb 10, 2017 | 22.98 | 23.01 | 22.85 | 22.94 | 30,899,676 | -0.02(-0.09%) |
Feb 09, 2017 | 22.79 | 23.07 | 22.85 | 22.96 | 33,592,500 | +0.17(+0.75%) |
Feb 08, 2017 | 22.63 | 22.93 | 22.63 | 22.79 | 27,023,876 | +0.04(+0.19%) |
Feb 07, 2017 | 22.91 | 22.94 | 22.64 | 22.74 | 33,162,778 | -0.11(-0.47%) |
Feb 06, 2017 | 22.69 | 22.92 | 22.64 | 22.85 | 34,601,704 | +0.10(+0.44%) |
Feb 03, 2017 | 22.72 | 22.86 | 22.63 | 22.75 | 50,765,696 | +0.26(+1.13%) |
Feb 02, 2017 | 22.31 | 22.50 | 22.21 | 22.50 | 32,964,538 | +0.04(+0.19%) |
Feb 01, 2017 | 22.34 | 22.47 | 22.16 | 22.45 | 40,163,780 | +0.17(+0.78%) |
Jan 31, 2017 | 21.77 | 22.42 | 21.72 | 22.28 | 53,299,536 | +0.29(+1.34%) |
Jan 30, 2017 | 22.10 | 22.12 | 21.81 | 21.99 | 39,072,060 | -0.08(-0.35%) |
Jan 27, 2017 | 22.10 | 22.15 | 21.95 | 22.06 | 34,256,572 | +0.10(+0.45%) |
Jan 26, 2017 | 22.05 | 22.10 | 21.91 | 21.96 | 38,711,916 | -0.01(-0.03%) |
Jan 25, 2017 | 22.02 | 22.13 | 21.84 | 21.97 | 45,809,036 | +0.10(+0.45%) |
Jan 24, 2017 | 22.05 | 22.09 | 21.70 | 21.87 | 42,188,120 | -0.22(-0.99%) |
Jan 23, 2017 | 22.25 | 22.34 | 22.08 | 22.09 | 35,261,828 | -0.22(-0.98%) |
Jan 20, 2017 | 22.27 | 22.55 | 22.23 | 22.31 | 42,950,688 | +0.05(+0.22%) |
Jan 19, 2017 | 22.51 | 22.53 | 22.14 | 22.26 | 37,226,728 | -0.23(-1.03%) |
Jan 18, 2017 | 22.53 | 22.66 | 22.44 | 22.49 | 30,574,368 | -0.02(-0.09%) |
Jan 17, 2017 | 22.72 | 22.74 | 22.32 | 22.51 | 45,718,908 | -0.32(-1.41%) |
Jan 13, 2017 | 22.84 | 22.84 | 22.84 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 22.84 | 22.91 | 22.68 | 22.89 | 45,229,992 | -0.16(-0.70%) |
Jan 11, 2017 | 23.43 | 23.55 | 22.75 | 23.05 | 57,584,600 | -0.43(-1.82%) |
Jan 10, 2017 | 23.59 | 23.63 | 23.40 | 23.48 | 27,623,682 | -0.02(-0.09%) |
Jan 09, 2017 | 23.47 | 23.64 | 23.44 | 23.50 | 29,129,760 | -0.01(-0.03%) |
Jan 06, 2017 | 23.64 | 23.66 | 23.41 | 23.51 | 24,885,720 | -0.09(-0.39%) |
Jan 05, 2017 | 23.43 | 23.66 | 23.26 | 23.60 | 28,486,528 | +0.22(+0.96%) |
Jan 04, 2017 | 23.26 | 23.42 | 23.20 | 23.38 | 30,568,944 | +0.20(+0.88%) |