Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.35 | 24.93 | 24.30 | 24.87 | 13,222,003 | +0.42(+1.72%) |
Mar 30, 2017 | 24.62 | 24.76 | 24.19 | 24.45 | 8,448,299 | -0.26(-1.05%) |
Mar 29, 2017 | 24.64 | 24.83 | 24.43 | 24.71 | 6,998,731 | +0.01(+0.04%) |
Mar 28, 2017 | 24.52 | 24.76 | 24.41 | 24.70 | 5,243,865 | +0.12(+0.49%) |
Mar 27, 2017 | 24.16 | 24.70 | 24.12 | 24.58 | 7,623,370 | +0.26(+1.07%) |
Mar 24, 2017 | 24.27 | 24.47 | 24.23 | 24.32 | 3,852,902 | +0.07(+0.29%) |
Mar 23, 2017 | 24.24 | 24.39 | 24.14 | 24.25 | 4,410,127 | -0.02(-0.08%) |
Mar 22, 2017 | 24.22 | 24.41 | 24.02 | 24.27 | 4,850,918 | +0.13(+0.54%) |
Mar 21, 2017 | 24.52 | 24.59 | 24.10 | 24.14 | 4,881,757 | -0.25(-1.03%) |
Mar 20, 2017 | 24.45 | 24.48 | 24.26 | 24.39 | 3,707,487 | -0.04(-0.16%) |
Mar 17, 2017 | 24.32 | 24.61 | 24.28 | 24.43 | 6,266,722 | +0.14(+0.58%) |
Mar 16, 2017 | 24.62 | 24.66 | 24.19 | 24.29 | 6,779,871 | -0.36(-1.46%) |
Mar 15, 2017 | 24.49 | 24.69 | 24.44 | 24.65 | 5,959,328 | +0.22(+0.90%) |
Mar 14, 2017 | 24.64 | 24.72 | 24.38 | 24.43 | 5,892,269 | -0.31(-1.25%) |
Mar 13, 2017 | 24.63 | 24.75 | 24.51 | 24.74 | 4,043,496 | +0.10(+0.41%) |
Mar 10, 2017 | 24.77 | 24.84 | 24.54 | 24.64 | 4,288,168 | -0.05(-0.20%) |
Mar 09, 2017 | 24.60 | 24.74 | 24.40 | 24.69 | 5,849,759 | +0.17(+0.69%) |
Mar 08, 2017 | 24.50 | 24.83 | 24.44 | 24.52 | 10,503,537 | +0.04(+0.16%) |
Mar 07, 2017 | 24.61 | 24.73 | 24.46 | 24.48 | 8,114,265 | -0.28(-1.13%) |
Mar 06, 2017 | 24.82 | 24.90 | 24.74 | 24.76 | 5,732,461 | -0.22(-0.88%) |
Mar 03, 2017 | 25.09 | 25.13 | 24.83 | 24.98 | 6,655,813 | -0.02(-0.08%) |
Mar 02, 2017 | 24.98 | 25.16 | 24.89 | 25.00 | 7,144,472 | +0.04(+0.16%) |
Mar 01, 2017 | 24.79 | 25.03 | 24.67 | 24.96 | 9,021,058 | +0.41(+1.67%) |
Feb 28, 2017 | 24.77 | 24.78 | 24.54 | 24.55 | 8,463,048 | -0.26(-1.05%) |
Feb 27, 2017 | 24.56 | 24.90 | 24.53 | 24.81 | 8,863,892 | +0.03(+0.12%) |
Feb 24, 2017 | 24.46 | 24.89 | 24.43 | 24.78 | 13,499,376 | +0.30(+1.23%) |
Feb 23, 2017 | 23.37 | 24.63 | 23.29 | 24.48 | 41,278,716 | -0.68(-2.70%) |
Feb 22, 2017 | 25.28 | 25.39 | 25.11 | 25.16 | 7,959,069 | -0.12(-0.47%) |
Feb 21, 2017 | 25.51 | 25.58 | 25.26 | 25.28 | 7,566,482 | -0.11(-0.43%) |
Feb 17, 2017 | 25.39 | 25.39 | 25.39 | 0 | +0.03(+0.12%) | |
Feb 16, 2017 | 25.43 | 25.52 | 25.13 | 25.36 | 6,756,856 | -0.05(-0.20%) |
Feb 15, 2017 | 25.16 | 25.65 | 25.16 | 25.41 | 9,378,474 | +0.23(+0.91%) |
Feb 14, 2017 | 25.20 | 25.29 | 24.98 | 25.18 | 8,874,360 | -0.12(-0.47%) |
Feb 13, 2017 | 25.24 | 25.33 | 25.06 | 25.30 | 8,187,305 | +0.10(+0.40%) |
Feb 10, 2017 | 25.36 | 25.43 | 25.20 | 25.20 | 6,027,410 | -0.14(-0.55%) |
Feb 09, 2017 | 25.19 | 25.45 | 25.16 | 25.34 | 5,370,181 | +0.10(+0.40%) |
Feb 08, 2017 | 25.20 | 25.32 | 25.15 | 25.24 | 7,273,230 | +0.01(+0.04%) |
Feb 07, 2017 | 25.23 | 25.38 | 25.06 | 25.23 | 6,873,987 | +0.09(+0.36%) |
Feb 06, 2017 | 25.09 | 25.18 | 24.85 | 25.14 | 8,153,852 | -0.08(-0.32%) |
Feb 03, 2017 | 25.19 | 25.26 | 24.80 | 25.22 | 10,992,193 | +0.12(+0.48%) |
Feb 02, 2017 | 24.40 | 25.24 | 24.37 | 25.10 | 19,394,350 | +1.14(+4.76%) |
Feb 01, 2017 | 24.00 | 24.18 | 23.77 | 23.96 | 13,129,408 | -0.10(-0.42%) |
Jan 31, 2017 | 23.76 | 24.07 | 23.69 | 24.06 | 6,519,003 | +0.21(+0.88%) |
Jan 30, 2017 | 23.79 | 23.92 | 23.59 | 23.85 | 9,373,972 | -0.02(-0.08%) |
Jan 27, 2017 | 23.54 | 23.93 | 23.48 | 23.87 | 6,276,036 | +0.45(+1.92%) |
Jan 26, 2017 | 23.61 | 23.68 | 23.39 | 23.42 | 4,715,984 | -0.16(-0.68%) |
Jan 25, 2017 | 23.59 | 23.78 | 23.54 | 23.58 | 9,117,322 | +0.04(+0.17%) |
Jan 24, 2017 | 23.71 | 23.74 | 23.48 | 23.54 | 6,206,548 | -0.14(-0.59%) |
Jan 23, 2017 | 23.79 | 23.88 | 23.54 | 23.68 | 7,032,928 | -0.22(-0.92%) |
Jan 20, 2017 | 23.93 | 24.04 | 23.60 | 23.90 | 8,583,138 | +0.02(+0.08%) |
Jan 19, 2017 | 23.84 | 23.99 | 23.71 | 23.88 | 7,677,230 | -0.04(-0.17%) |
Jan 18, 2017 | 23.91 | 23.97 | 23.83 | 23.92 | 5,926,885 | +0.02(+0.08%) |
Jan 17, 2017 | 23.66 | 23.96 | 23.63 | 23.90 | 8,601,121 | +0.08(+0.34%) |
Jan 13, 2017 | 23.82 | 23.82 | 23.82 | 0 | +0.30(+1.28%) | |
Jan 12, 2017 | 23.24 | 23.53 | 23.03 | 23.52 | 7,409,619 | +0.21(+0.90%) |
Jan 11, 2017 | 23.50 | 23.59 | 22.94 | 23.31 | 12,706,178 | -0.30(-1.27%) |
Jan 10, 2017 | 22.25 | 23.84 | 22.20 | 23.61 | 24,138,892 | +1.42(+6.40%) |
Jan 09, 2017 | 22.20 | 22.27 | 22.11 | 22.19 | 5,602,512 | +0.04(+0.18%) |
Jan 06, 2017 | 22.10 | 22.17 | 21.95 | 22.15 | 7,549,373 | +0.10(+0.45%) |
Jan 05, 2017 | 22.13 | 22.22 | 22.01 | 22.05 | 5,990,698 | -0.03(-0.14%) |
Jan 04, 2017 | 21.96 | 22.11 | 21.78 | 22.08 | 6,458,620 | +0.20(+0.91%) |