Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.55 | 28.81 | 28.36 | 28.36 | 32,955,072 | -0.07(-0.24%) |
Mar 30, 2017 | 27.87 | 28.46 | 27.80 | 28.43 | 25,555,006 | +0.46(+1.65%) |
Mar 29, 2017 | 28.06 | 28.14 | 27.82 | 27.97 | 23,497,920 | -0.19(-0.66%) |
Mar 28, 2017 | 28.19 | 28.52 | 28.08 | 28.15 | 25,220,276 | -0.07(-0.24%) |
Mar 27, 2017 | 27.57 | 28.63 | 27.54 | 28.22 | 49,099,872 | +0.32(+1.16%) |
Mar 24, 2017 | 29.15 | 29.31 | 27.63 | 27.90 | 109,533,360 | +1.92(+7.40%) |
Mar 23, 2017 | 25.87 | 25.99 | 25.55 | 25.97 | 47,866,184 | +0.40(+1.57%) |
Mar 22, 2017 | 25.25 | 25.66 | 25.15 | 25.57 | 25,557,852 | +0.53(+2.12%) |
Mar 21, 2017 | 25.81 | 25.94 | 24.95 | 25.04 | 28,938,028 | -0.68(-2.63%) |
Mar 20, 2017 | 25.50 | 26.11 | 25.33 | 25.72 | 27,427,592 | +0.40(+1.59%) |
Mar 17, 2017 | 25.38 | 25.42 | 24.92 | 25.32 | 19,491,576 | -0.24(-0.92%) |
Mar 16, 2017 | 25.71 | 25.74 | 25.35 | 25.55 | 19,511,182 | -0.08(-0.31%) |
Mar 15, 2017 | 24.68 | 25.66 | 24.47 | 25.63 | 30,347,460 | +0.53(+2.11%) |
Mar 14, 2017 | 25.11 | 25.22 | 24.78 | 25.10 | 14,862,940 | -0.12(-0.47%) |
Mar 13, 2017 | 24.91 | 25.34 | 24.82 | 25.22 | 24,216,552 | +0.51(+2.06%) |
Mar 10, 2017 | 24.80 | 25.27 | 24.35 | 24.71 | 29,471,038 | +0.03(+0.12%) |
Mar 09, 2017 | 24.76 | 25.01 | 24.38 | 24.68 | 22,191,182 | -0.23(-0.91%) |
Mar 08, 2017 | 25.16 | 25.35 | 24.57 | 24.90 | 25,390,752 | -0.26(-1.01%) |
Mar 07, 2017 | 25.08 | 25.27 | 24.81 | 25.16 | 20,689,324 | -0.07(-0.27%) |
Mar 06, 2017 | 25.02 | 25.43 | 24.70 | 25.23 | 26,003,114 | +0.14(+0.55%) |
Mar 03, 2017 | 24.73 | 25.20 | 24.51 | 25.09 | 38,696,392 | +0.85(+3.52%) |
Mar 02, 2017 | 24.41 | 24.78 | 23.92 | 24.24 | 46,743,456 | +0.15(+0.61%) |
Mar 01, 2017 | 23.71 | 24.12 | 23.62 | 24.09 | 28,515,028 | +1.09(+4.74%) |
Feb 28, 2017 | 23.34 | 23.50 | 22.88 | 23.00 | 21,849,820 | -0.31(-1.35%) |
Feb 27, 2017 | 22.92 | 23.32 | 22.72 | 23.32 | 18,333,450 | +0.51(+2.24%) |
Feb 24, 2017 | 22.53 | 22.82 | 22.22 | 22.80 | 22,439,888 | -0.24(-1.02%) |
Feb 23, 2017 | 23.47 | 23.52 | 22.79 | 23.04 | 20,544,532 | -0.27(-1.14%) |
Feb 22, 2017 | 23.41 | 23.61 | 23.21 | 23.31 | 16,308,170 | -0.02(-0.08%) |
Feb 21, 2017 | 23.18 | 23.53 | 23.14 | 23.32 | 20,637,570 | +0.41(+1.80%) |
Feb 17, 2017 | 22.91 | 22.91 | 22.91 | 0 | +0.36(+1.61%) | |
Feb 16, 2017 | 22.61 | 22.90 | 22.42 | 22.55 | 24,210,938 | -0.04(-0.17%) |
Feb 15, 2017 | 22.64 | 22.82 | 22.36 | 22.59 | 28,424,958 | -0.10(-0.43%) |
Feb 14, 2017 | 22.92 | 22.93 | 22.26 | 22.69 | 61,835,308 | -0.77(-3.26%) |
Feb 13, 2017 | 23.62 | 23.75 | 23.37 | 23.45 | 17,194,952 | -0.15(-0.62%) |
Feb 10, 2017 | 24.25 | 24.30 | 23.45 | 23.60 | 29,123,890 | -0.39(-1.64%) |
Feb 09, 2017 | 24.29 | 24.42 | 23.96 | 23.99 | 28,403,984 | +0.24(+0.99%) |
Feb 08, 2017 | 23.80 | 23.92 | 23.46 | 23.76 | 21,969,282 | -0.38(-1.59%) |
Feb 07, 2017 | 24.13 | 24.23 | 23.76 | 24.14 | 20,258,006 | +0.26(+1.07%) |
Feb 06, 2017 | 24.07 | 24.27 | 23.76 | 23.88 | 19,259,584 | -0.26(-1.06%) |
Feb 03, 2017 | 24.43 | 24.77 | 24.04 | 24.14 | 25,532,586 | -0.19(-0.77%) |
Feb 02, 2017 | 24.07 | 24.83 | 24.03 | 24.33 | 46,361,424 | +0.04(+0.16%) |
Feb 01, 2017 | 23.97 | 24.37 | 23.85 | 24.29 | 29,233,464 | +0.63(+2.65%) |
Jan 31, 2017 | 23.50 | 23.69 | 23.24 | 23.66 | 23,139,344 | -0.07(-0.29%) |
Jan 30, 2017 | 23.37 | 23.79 | 22.99 | 23.73 | 31,083,984 | +0.21(+0.88%) |
Jan 27, 2017 | 23.09 | 23.65 | 23.01 | 23.52 | 18,981,580 | +0.44(+1.91%) |
Jan 26, 2017 | 23.35 | 23.54 | 22.85 | 23.08 | 19,743,570 | -0.04(-0.17%) |
Jan 25, 2017 | 22.96 | 23.53 | 22.76 | 23.12 | 33,992,844 | +0.70(+3.11%) |
Jan 24, 2017 | 21.85 | 22.65 | 21.84 | 22.42 | 29,949,912 | +0.94(+4.39%) |
Jan 23, 2017 | 21.55 | 21.89 | 21.33 | 21.48 | 16,376,347 | -0.07(-0.32%) |
Jan 20, 2017 | 21.49 | 21.91 | 21.48 | 21.55 | 20,360,012 | +0.25(+1.15%) |
Jan 19, 2017 | 21.10 | 21.88 | 21.09 | 21.30 | 31,854,186 | -0.60(-2.73%) |
Jan 18, 2017 | 21.27 | 21.92 | 21.13 | 21.90 | 19,844,162 | +0.57(+2.67%) |
Jan 17, 2017 | 21.47 | 21.65 | 21.18 | 21.33 | 20,432,412 | -0.43(-1.98%) |
Jan 13, 2017 | 21.76 | 21.76 | 21.76 | 0 | -0.13(-0.58%) | |
Jan 12, 2017 | 22.04 | 22.06 | 21.29 | 21.89 | 28,072,482 | -0.47(-2.11%) |
Jan 11, 2017 | 22.19 | 22.45 | 22.14 | 22.36 | 21,285,494 | +0.30(+1.38%) |
Jan 10, 2017 | 21.94 | 22.26 | 21.88 | 22.06 | 21,037,734 | +0.14(+0.63%) |
Jan 09, 2017 | 21.53 | 22.13 | 21.53 | 21.92 | 21,947,042 | +0.29(+1.36%) |
Jan 06, 2017 | 21.85 | 21.86 | 21.56 | 21.63 | 18,121,578 | -0.07(-0.32%) |
Jan 05, 2017 | 21.98 | 22.15 | 21.55 | 21.70 | 20,132,054 | -0.25(-1.12%) |
Jan 04, 2017 | 22.25 | 22.41 | 21.83 | 21.94 | 20,800,854 | -0.19(-0.84%) |