Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.79 | 24.91 | 24.75 | 24.79 | 25,686,100 | -0.10(-0.41%) |
Mar 30, 2017 | 24.77 | 24.95 | 24.74 | 24.89 | 20,692,946 | +0.01(+0.06%) |
Mar 29, 2017 | 24.75 | 24.96 | 24.72 | 24.88 | 23,849,514 | +0.12(+0.50%) |
Mar 28, 2017 | 24.68 | 24.82 | 24.61 | 24.75 | 25,307,108 | -0.01(-0.06%) |
Mar 27, 2017 | 24.45 | 24.86 | 24.45 | 24.77 | 24,684,686 | +0.13(+0.53%) |
Mar 24, 2017 | 24.83 | 24.83 | 24.59 | 24.64 | 37,426,420 | -0.21(-0.85%) |
Mar 23, 2017 | 24.87 | 25.04 | 24.80 | 24.85 | 27,993,014 | -0.13(-0.52%) |
Mar 22, 2017 | 24.85 | 25.03 | 24.63 | 24.98 | 36,045,240 | +0.16(+0.64%) |
Mar 21, 2017 | 24.98 | 25.08 | 24.77 | 24.82 | 43,317,844 | -0.09(-0.38%) |
Mar 20, 2017 | 24.93 | 25.00 | 24.87 | 24.91 | 24,139,238 | +0.04(+0.17%) |
Mar 17, 2017 | 24.97 | 25.06 | 24.83 | 24.87 | 59,886,524 | -0.08(-0.32%) |
Mar 16, 2017 | 25.05 | 25.09 | 24.82 | 24.95 | 28,565,824 | -0.14(-0.58%) |
Mar 15, 2017 | 24.80 | 25.15 | 24.77 | 25.09 | 31,791,700 | +0.30(+1.20%) |
Mar 14, 2017 | 24.65 | 24.88 | 24.62 | 24.80 | 20,378,518 | +0.08(+0.32%) |
Mar 13, 2017 | 24.74 | 24.74 | 24.57 | 24.72 | 26,171,404 | +0.00(+0.00%) |
Mar 10, 2017 | 24.74 | 24.87 | 24.64 | 24.72 | 26,468,966 | +0.04(+0.18%) |
Mar 09, 2017 | 24.55 | 24.74 | 24.48 | 24.67 | 26,447,810 | +0.10(+0.41%) |
Mar 08, 2017 | 24.57 | 24.71 | 24.43 | 24.57 | 31,255,158 | -0.06(-0.24%) |
Mar 07, 2017 | 24.54 | 24.78 | 24.45 | 24.63 | 40,303,636 | -0.26(-1.05%) |
Mar 06, 2017 | 24.88 | 24.98 | 24.70 | 24.89 | 25,104,482 | -0.12(-0.49%) |
Mar 03, 2017 | 25.10 | 24.90 | 25.01 | 25,997,262 | +0.01(+0.03%) | |
Mar 02, 2017 | 24.97 | 25.18 | 24.94 | 25.01 | 35,291,464 | +0.07(+0.26%) |
Mar 01, 2017 | 24.83 | 25.02 | 24.67 | 24.94 | 44,534,676 | +0.22(+0.88%) |
Feb 28, 2017 | 24.71 | 24.83 | 24.57 | 24.72 | 37,925,808 | -0.12(-0.47%) |
Feb 27, 2017 | 24.80 | 24.97 | 24.75 | 24.84 | 30,127,948 | +0.01(+0.06%) |
Feb 24, 2017 | 24.76 | 24.89 | 24.63 | 24.82 | 34,104,936 | +0.14(+0.59%) |
Feb 23, 2017 | 24.42 | 24.72 | 24.33 | 24.68 | 42,060,984 | +0.34(+1.40%) |
Feb 22, 2017 | 24.32 | 24.45 | 24.09 | 24.34 | 37,548,760 | -0.02(-0.09%) |
Feb 21, 2017 | 24.33 | 24.49 | 24.26 | 24.36 | 33,246,072 | +0.00(+0.00%) |
Feb 17, 2017 | 24.36 | 24.36 | 24.36 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 24.24 | 24.55 | 24.07 | 24.36 | 52,900,428 | +0.08(+0.33%) |
Feb 15, 2017 | 23.75 | 24.33 | 23.68 | 24.28 | 62,896,716 | +0.55(+2.32%) |
Feb 14, 2017 | 23.57 | 23.74 | 23.44 | 23.73 | 31,690,986 | +0.10(+0.43%) |
Feb 13, 2017 | 23.51 | 23.69 | 23.51 | 23.63 | 28,457,804 | +0.19(+0.80%) |
Feb 10, 2017 | 23.48 | 23.51 | 23.35 | 23.44 | 30,234,056 | -0.02(-0.09%) |
Feb 09, 2017 | 23.29 | 23.58 | 23.35 | 23.46 | 32,868,870 | +0.17(+0.75%) |
Feb 08, 2017 | 23.13 | 23.44 | 23.13 | 23.29 | 26,441,746 | +0.04(+0.19%) |
Feb 07, 2017 | 23.42 | 23.44 | 23.14 | 23.24 | 32,448,408 | -0.11(-0.47%) |
Feb 06, 2017 | 23.19 | 23.43 | 23.14 | 23.35 | 33,856,336 | +0.10(+0.44%) |
Feb 03, 2017 | 23.22 | 23.36 | 23.13 | 23.25 | 49,672,132 | +0.26(+1.13%) |
Feb 02, 2017 | 22.80 | 22.99 | 22.69 | 22.99 | 32,254,436 | +0.04(+0.19%) |
Feb 01, 2017 | 22.83 | 22.96 | 22.65 | 22.95 | 39,298,600 | +0.19(+0.83%) |
Jan 31, 2017 | 22.24 | 22.90 | 22.19 | 22.76 | 52,178,600 | +0.30(+1.34%) |
Jan 30, 2017 | 22.57 | 22.59 | 22.28 | 22.46 | 38,250,336 | -0.08(-0.35%) |
Jan 27, 2017 | 22.57 | 22.62 | 22.42 | 22.54 | 33,536,124 | +0.10(+0.45%) |
Jan 26, 2017 | 22.52 | 22.57 | 22.38 | 22.44 | 37,897,768 | -0.01(-0.03%) |
Jan 25, 2017 | 22.49 | 22.61 | 22.31 | 22.44 | 44,845,628 | +0.10(+0.45%) |
Jan 24, 2017 | 22.52 | 22.57 | 22.16 | 22.34 | 41,300,864 | -0.22(-0.99%) |
Jan 23, 2017 | 22.72 | 22.82 | 22.55 | 22.57 | 34,520,240 | -0.22(-0.98%) |
Jan 20, 2017 | 22.75 | 23.04 | 22.71 | 22.79 | 42,047,396 | +0.05(+0.22%) |
Jan 19, 2017 | 23.00 | 23.02 | 22.62 | 22.74 | 36,443,816 | -0.24(-1.03%) |
Jan 18, 2017 | 23.02 | 23.15 | 22.92 | 22.97 | 29,931,360 | -0.02(-0.09%) |
Jan 17, 2017 | 23.20 | 23.23 | 22.80 | 23.00 | 44,757,400 | -0.33(-1.41%) |
Jan 13, 2017 | 23.33 | 23.33 | 23.33 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 23.33 | 23.40 | 23.17 | 23.38 | 44,278,760 | -0.17(-0.70%) |
Jan 11, 2017 | 23.94 | 24.06 | 23.24 | 23.55 | 56,373,544 | -0.44(-1.82%) |
Jan 10, 2017 | 24.09 | 24.14 | 23.90 | 23.99 | 27,042,730 | -0.02(-0.09%) |
Jan 09, 2017 | 23.98 | 24.15 | 23.94 | 24.01 | 28,517,134 | -0.01(-0.03%) |
Jan 06, 2017 | 24.14 | 24.17 | 23.91 | 24.01 | 24,362,350 | -0.09(-0.39%) |
Jan 05, 2017 | 23.94 | 24.17 | 23.76 | 24.11 | 27,887,428 | +0.23(+0.96%) |
Jan 04, 2017 | 23.76 | 23.92 | 23.70 | 23.88 | 29,926,052 | +0.21(+0.88%) |