Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.98 | 27.10 | 26.90 | 26.94 | 989,041 | -0.01(-0.03%) |
Mar 30, 2017 | 26.70 | 26.98 | 26.66 | 26.95 | 129,431 | +0.29(+1.09%) |
Mar 29, 2017 | 26.43 | 26.71 | 26.43 | 26.65 | 139,075 | +0.24(+0.91%) |
Mar 28, 2017 | 26.36 | 26.45 | 26.15 | 26.41 | 2,383,107 | -0.02(-0.06%) |
Mar 27, 2017 | 26.39 | 26.54 | 26.26 | 26.43 | 456,525 | -0.30(-1.12%) |
Mar 24, 2017 | 26.70 | 26.90 | 26.62 | 26.73 | 681,971 | +0.09(+0.35%) |
Mar 23, 2017 | 26.65 | 26.87 | 26.53 | 26.64 | 229,040 | -0.02(-0.06%) |
Mar 22, 2017 | 27.03 | 27.03 | 26.47 | 26.65 | 1,645,430 | -0.52(-1.92%) |
Mar 21, 2017 | 27.59 | 27.63 | 27.08 | 27.17 | 1,369,474 | -0.31(-1.12%) |
Mar 20, 2017 | 27.45 | 27.58 | 27.27 | 27.48 | 220,793 | +0.04(+0.13%) |
Mar 17, 2017 | 27.32 | 27.50 | 27.22 | 27.45 | 1,179,454 | +0.19(+0.70%) |
Mar 16, 2017 | 27.21 | 27.32 | 27.06 | 27.26 | 851,774 | +0.15(+0.55%) |
Mar 15, 2017 | 26.79 | 27.18 | 26.74 | 27.11 | 392,074 | +0.39(+1.45%) |
Mar 14, 2017 | 26.89 | 26.89 | 26.60 | 26.72 | 258,140 | -0.25(-0.92%) |
Mar 13, 2017 | 26.74 | 27.00 | 26.69 | 26.97 | 503,898 | +0.22(+0.83%) |
Mar 10, 2017 | 26.69 | 26.81 | 26.59 | 26.74 | 305,438 | +0.13(+0.50%) |
Mar 09, 2017 | 26.45 | 26.68 | 26.41 | 26.61 | 597,081 | +0.12(+0.44%) |
Mar 08, 2017 | 26.66 | 26.70 | 26.43 | 26.50 | 395,107 | -0.15(-0.56%) |
Mar 07, 2017 | 26.95 | 26.95 | 26.54 | 26.64 | 656,394 | -0.36(-1.32%) |
Mar 06, 2017 | 27.17 | 27.27 | 26.91 | 27.00 | 1,326,072 | -0.31(-1.15%) |
Mar 03, 2017 | 27.41 | 27.46 | 27.08 | 27.31 | 638,951 | -0.09(-0.33%) |
Mar 02, 2017 | 27.78 | 27.88 | 27.37 | 27.40 | 962,349 | -0.36(-1.28%) |
Mar 01, 2017 | 27.70 | 27.88 | 27.49 | 27.76 | 439,013 | +0.29(+1.05%) |
Feb 28, 2017 | 28.09 | 28.15 | 27.31 | 27.47 | 2,357,597 | -0.65(-2.32%) |
Feb 27, 2017 | 27.88 | 28.17 | 27.81 | 28.12 | 223,073 | +0.17(+0.59%) |
Feb 24, 2017 | 28.23 | 28.30 | 27.93 | 27.96 | 1,096,417 | -0.37(-1.31%) |
Feb 23, 2017 | 28.62 | 28.62 | 28.26 | 28.33 | 174,848 | -0.23(-0.81%) |
Feb 22, 2017 | 28.53 | 28.64 | 28.45 | 28.56 | 411,626 | +0.09(+0.32%) |
Feb 21, 2017 | 28.35 | 28.54 | 28.30 | 28.47 | 411,188 | +0.19(+0.67%) |
Feb 17, 2017 | 28.28 | 28.28 | 28.28 | 0 | +0.19(+0.68%) | |
Feb 16, 2017 | 28.09 | 28.21 | 28.03 | 28.09 | 729,843 | +0.00(+0.00%) |
Feb 15, 2017 | 28.15 | 28.21 | 28.06 | 28.09 | 510,628 | -0.20(-0.70%) |
Feb 14, 2017 | 28.16 | 28.30 | 28.05 | 28.29 | 274,638 | +0.03(+0.12%) |
Feb 13, 2017 | 28.21 | 28.35 | 28.16 | 28.26 | 400,014 | -0.05(-0.18%) |
Feb 10, 2017 | 28.15 | 28.35 | 28.07 | 28.30 | 633,863 | +0.22(+0.79%) |
Feb 09, 2017 | 27.90 | 28.19 | 27.87 | 28.08 | 381,757 | +0.18(+0.65%) |
Feb 08, 2017 | 27.90 | 27.95 | 27.73 | 27.90 | 602,470 | +0.07(+0.24%) |
Feb 07, 2017 | 28.06 | 28.16 | 27.80 | 27.83 | 520,182 | -0.21(-0.74%) |
Feb 06, 2017 | 28.49 | 28.58 | 27.97 | 28.04 | 823,390 | -0.50(-1.74%) |
Feb 03, 2017 | 28.45 | 28.60 | 28.38 | 28.54 | 889,875 | +0.26(+0.91%) |
Feb 02, 2017 | 28.30 | 28.49 | 28.01 | 28.28 | 1,405,005 | -0.20(-0.70%) |
Feb 01, 2017 | 29.41 | 29.54 | 28.12 | 28.48 | 7,177,639 | -0.83(-2.85%) |
Jan 31, 2017 | 29.23 | 29.44 | 29.22 | 29.31 | 720,635 | +0.05(+0.17%) |
Jan 30, 2017 | 29.43 | 29.43 | 29.06 | 29.26 | 1,081,703 | -0.26(-0.87%) |
Jan 27, 2017 | 29.30 | 29.54 | 29.16 | 29.52 | 627,874 | +0.27(+0.93%) |
Jan 26, 2017 | 28.96 | 29.25 | 28.88 | 29.25 | 422,464 | +0.26(+0.88%) |
Jan 25, 2017 | 28.97 | 29.10 | 28.83 | 28.99 | 665,737 | +0.05(+0.17%) |
Jan 24, 2017 | 29.07 | 29.07 | 28.74 | 28.94 | 580,952 | -0.21(-0.74%) |
Jan 23, 2017 | 29.11 | 29.21 | 28.98 | 29.16 | 302,310 | +0.11(+0.37%) |
Jan 20, 2017 | 29.16 | 29.31 | 28.98 | 29.05 | 210,500 | +0.02(+0.09%) |
Jan 19, 2017 | 29.06 | 29.21 | 28.92 | 29.02 | 394,954 | -0.04(-0.14%) |
Jan 18, 2017 | 29.37 | 29.51 | 29.00 | 29.06 | 680,474 | -0.29(-0.98%) |
Jan 17, 2017 | 29.36 | 29.43 | 29.18 | 29.35 | 678,980 | -0.02(-0.06%) |
Jan 13, 2017 | 29.37 | 29.37 | 29.37 | 0 | +0.26(+0.88%) | |
Jan 12, 2017 | 29.30 | 29.30 | 28.89 | 29.11 | 547,187 | -0.21(-0.70%) |
Jan 11, 2017 | 29.35 | 29.44 | 29.20 | 29.32 | 336,880 | -0.09(-0.31%) |
Jan 10, 2017 | 29.21 | 29.46 | 29.04 | 29.41 | 829,489 | +0.22(+0.76%) |
Jan 09, 2017 | 29.49 | 29.52 | 29.11 | 29.19 | 1,160,674 | -0.31(-1.04%) |
Jan 06, 2017 | 30.06 | 30.12 | 29.46 | 29.49 | 845,989 | -0.38(-1.27%) |
Jan 05, 2017 | 30.34 | 30.34 | 29.78 | 29.87 | 2,381,937 | -0.31(-1.01%) |
Jan 04, 2017 | 29.91 | 30.24 | 29.78 | 30.18 | 3,725,191 | +0.42(+1.42%) |