Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.45 | 26.73 | 26.40 | 26.57 | 8,216,104 | +0.28(+1.05%) |
Mar 30, 2017 | 27.07 | 27.07 | 26.11 | 26.29 | 21,676,662 | -0.80(-2.97%) |
Mar 29, 2017 | 27.03 | 27.11 | 26.95 | 27.09 | 1,185,886 | +0.08(+0.30%) |
Mar 28, 2017 | 26.79 | 27.06 | 26.79 | 27.01 | 1,136,673 | +0.22(+0.84%) |
Mar 27, 2017 | 26.55 | 26.83 | 26.45 | 26.79 | 1,429,082 | +0.08(+0.29%) |
Mar 24, 2017 | 26.92 | 26.98 | 26.64 | 26.71 | 1,563,280 | -0.12(-0.44%) |
Mar 23, 2017 | 26.41 | 26.89 | 26.38 | 26.83 | 1,940,561 | +0.38(+1.44%) |
Mar 22, 2017 | 26.29 | 26.48 | 26.03 | 26.45 | 1,778,795 | +0.02(+0.08%) |
Mar 21, 2017 | 26.86 | 26.99 | 26.39 | 26.43 | 3,138,433 | -0.22(-0.81%) |
Mar 20, 2017 | 26.75 | 26.77 | 26.58 | 26.64 | 1,390,391 | -0.14(-0.53%) |
Mar 17, 2017 | 26.90 | 27.06 | 26.73 | 26.79 | 1,008,874 | -0.10(-0.38%) |
Mar 16, 2017 | 26.91 | 27.09 | 26.88 | 26.89 | 1,168,962 | -0.02(-0.08%) |
Mar 15, 2017 | 26.86 | 26.94 | 26.64 | 26.91 | 1,917,522 | +0.09(+0.32%) |
Mar 14, 2017 | 26.81 | 26.84 | 26.67 | 26.83 | 1,577,113 | -0.06(-0.21%) |
Mar 13, 2017 | 26.93 | 27.05 | 26.88 | 26.88 | 1,515,056 | -0.03(-0.12%) |
Mar 10, 2017 | 27.09 | 27.15 | 26.75 | 26.92 | 2,130,948 | -0.01(-0.04%) |
Mar 09, 2017 | 26.97 | 27.05 | 26.85 | 26.93 | 1,215,169 | -0.05(-0.18%) |
Mar 08, 2017 | 27.14 | 27.23 | 26.96 | 26.98 | 1,535,261 | -0.15(-0.54%) |
Mar 07, 2017 | 27.02 | 27.22 | 26.96 | 27.12 | 858,512 | +0.04(+0.13%) |
Mar 06, 2017 | 26.94 | 27.14 | 26.84 | 27.09 | 1,030,284 | +0.01(+0.05%) |
Mar 03, 2017 | 26.97 | 27.09 | 26.88 | 27.08 | 1,124,364 | +0.09(+0.35%) |
Mar 02, 2017 | 27.00 | 27.09 | 26.82 | 26.98 | 1,690,137 | +0.01(+0.03%) |
Mar 01, 2017 | 27.03 | 27.03 | 26.80 | 26.97 | 1,779,480 | +0.24(+0.91%) |
Feb 28, 2017 | 27.20 | 27.26 | 26.72 | 26.73 | 1,718,197 | -0.62(-2.27%) |
Feb 27, 2017 | 27.47 | 27.53 | 27.22 | 27.35 | 2,340,663 | -0.12(-0.43%) |
Feb 24, 2017 | 27.58 | 27.72 | 27.34 | 27.47 | 2,173,639 | -0.20(-0.74%) |
Feb 23, 2017 | 27.84 | 28.01 | 27.47 | 27.67 | 2,596,240 | +0.36(+1.33%) |
Feb 22, 2017 | 27.11 | 27.31 | 27.08 | 27.31 | 1,260,560 | +0.13(+0.49%) |
Feb 21, 2017 | 26.99 | 27.25 | 26.94 | 27.17 | 1,132,305 | +0.15(+0.56%) |
Feb 17, 2017 | 27.02 | 27.02 | 27.02 | 0 | -0.04(-0.15%) | |
Feb 16, 2017 | 27.09 | 27.17 | 27.03 | 27.06 | 1,041,471 | +0.03(+0.11%) |
Feb 15, 2017 | 26.90 | 27.05 | 26.83 | 27.03 | 952,803 | +0.12(+0.43%) |
Feb 14, 2017 | 26.88 | 26.97 | 26.80 | 26.91 | 1,169,969 | +0.09(+0.35%) |
Feb 13, 2017 | 26.79 | 26.90 | 26.78 | 26.82 | 970,203 | +0.12(+0.43%) |
Feb 10, 2017 | 26.62 | 26.77 | 26.50 | 26.70 | 1,287,000 | +0.22(+0.81%) |
Feb 09, 2017 | 26.40 | 26.61 | 26.33 | 26.49 | 1,252,326 | +0.21(+0.79%) |
Feb 08, 2017 | 26.31 | 26.32 | 26.09 | 26.28 | 1,482,822 | +0.01(+0.02%) |
Feb 07, 2017 | 26.19 | 26.31 | 26.09 | 26.28 | 848,230 | -0.01(-0.03%) |
Feb 06, 2017 | 26.23 | 26.30 | 26.09 | 26.29 | 640,161 | -0.04(-0.14%) |
Feb 03, 2017 | 26.13 | 26.48 | 26.10 | 26.32 | 1,465,824 | +0.29(+1.11%) |
Feb 02, 2017 | 26.14 | 26.16 | 25.93 | 26.03 | 857,900 | -0.04(-0.16%) |
Feb 01, 2017 | 25.94 | 26.08 | 25.73 | 26.08 | 1,460,388 | +0.20(+0.76%) |
Jan 31, 2017 | 26.07 | 26.17 | 25.71 | 25.88 | 1,772,935 | -0.11(-0.41%) |
Jan 30, 2017 | 26.09 | 26.11 | 25.92 | 25.98 | 1,186,207 | -0.18(-0.70%) |
Jan 27, 2017 | 26.15 | 26.25 | 26.11 | 26.17 | 668,824 | -0.04(-0.16%) |
Jan 26, 2017 | 26.13 | 26.25 | 26.03 | 26.21 | 992,913 | +0.08(+0.31%) |
Jan 25, 2017 | 25.95 | 26.18 | 25.94 | 26.13 | 1,742,264 | +0.30(+1.18%) |
Jan 24, 2017 | 25.51 | 25.87 | 25.37 | 25.82 | 1,670,785 | +0.36(+1.40%) |
Jan 23, 2017 | 25.45 | 25.51 | 25.31 | 25.47 | 850,970 | -0.02(-0.08%) |
Jan 20, 2017 | 25.39 | 25.55 | 25.35 | 25.49 | 1,079,026 | +0.08(+0.31%) |
Jan 19, 2017 | 25.37 | 25.43 | 25.22 | 25.41 | 1,006,797 | +0.04(+0.17%) |
Jan 18, 2017 | 25.68 | 25.74 | 25.30 | 25.37 | 1,144,371 | -0.31(-1.19%) |
Jan 17, 2017 | 25.74 | 25.77 | 25.56 | 25.68 | 1,313,483 | -0.05(-0.18%) |
Jan 13, 2017 | 25.72 | 25.72 | 25.72 | 0 | +0.08(+0.31%) | |
Jan 12, 2017 | 25.68 | 25.75 | 25.44 | 25.64 | 1,095,389 | +0.04(+0.17%) |
Jan 11, 2017 | 25.41 | 25.60 | 25.28 | 25.60 | 1,949,378 | +0.18(+0.70%) |
Jan 10, 2017 | 25.58 | 25.60 | 25.38 | 25.42 | 1,418,586 | -0.14(-0.53%) |
Jan 09, 2017 | 25.57 | 25.67 | 25.39 | 25.56 | 801,875 | -0.07(-0.28%) |
Jan 06, 2017 | 25.71 | 25.73 | 25.61 | 25.63 | 1,047,312 | -0.02(-0.07%) |
Jan 05, 2017 | 25.51 | 25.74 | 25.47 | 25.65 | 1,646,511 | +0.15(+0.61%) |
Jan 04, 2017 | 25.25 | 25.54 | 25.24 | 25.49 | 2,122,631 | +0.45(+1.78%) |