Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.77 | 28.14 | 27.49 | 27.98 | 561,476 | +0.20(+0.72%) |
Mar 30, 2017 | 27.55 | 27.82 | 27.48 | 27.78 | 607,470 | +0.24(+0.87%) |
Mar 29, 2017 | 27.73 | 27.74 | 27.53 | 27.54 | 511,138 | -0.13(-0.47%) |
Mar 28, 2017 | 27.33 | 27.76 | 27.26 | 27.67 | 554,191 | +0.30(+1.10%) |
Mar 27, 2017 | 27.26 | 27.50 | 27.22 | 27.37 | 883,295 | -0.03(-0.11%) |
Mar 24, 2017 | 27.17 | 27.46 | 27.15 | 27.40 | 628,105 | +0.30(+1.11%) |
Mar 23, 2017 | 26.82 | 27.36 | 26.82 | 27.10 | 1,253,322 | +0.18(+0.67%) |
Mar 22, 2017 | 26.65 | 26.92 | 26.45 | 26.92 | 484,103 | +0.25(+0.94%) |
Mar 21, 2017 | 26.77 | 26.85 | 26.49 | 26.67 | 632,037 | -0.10(-0.37%) |
Mar 20, 2017 | 27.00 | 27.03 | 26.77 | 26.77 | 258,606 | -0.17(-0.63%) |
Mar 17, 2017 | 26.95 | 26.98 | 26.85 | 26.94 | 781,328 | -0.01(-0.04%) |
Mar 16, 2017 | 26.87 | 27.04 | 26.74 | 26.95 | 843,805 | +0.03(+0.11%) |
Mar 15, 2017 | 27.03 | 27.09 | 26.84 | 26.92 | 849,909 | -0.10(-0.37%) |
Mar 14, 2017 | 26.99 | 27.03 | 26.71 | 27.02 | 686,895 | +0.10(+0.37%) |
Mar 13, 2017 | 27.28 | 27.30 | 26.89 | 26.92 | 1,398,923 | -0.34(-1.25%) |
Mar 10, 2017 | 27.46 | 27.52 | 27.13 | 27.26 | 733,950 | -0.18(-0.66%) |
Mar 09, 2017 | 27.34 | 27.47 | 27.20 | 27.44 | 909,858 | +0.10(+0.37%) |
Mar 08, 2017 | 27.27 | 27.47 | 27.18 | 27.34 | 825,619 | +0.03(+0.11%) |
Mar 07, 2017 | 27.36 | 27.43 | 27.00 | 27.31 | 948,257 | -0.18(-0.65%) |
Mar 06, 2017 | 27.46 | 27.89 | 27.37 | 27.49 | 1,294,331 | -0.04(-0.15%) |
Mar 03, 2017 | 27.50 | 27.58 | 27.25 | 27.53 | 845,256 | -0.03(-0.11%) |
Mar 02, 2017 | 27.62 | 27.74 | 27.41 | 27.56 | 1,129,727 | -0.06(-0.22%) |
Mar 01, 2017 | 27.59 | 27.79 | 27.35 | 27.62 | 1,334,916 | +0.07(+0.25%) |
Feb 28, 2017 | 27.74 | 27.87 | 27.46 | 27.55 | 1,461,560 | -0.31(-1.11%) |
Feb 27, 2017 | 27.83 | 27.94 | 27.71 | 27.86 | 996,266 | +0.03(+0.11%) |
Feb 24, 2017 | 27.56 | 27.83 | 27.45 | 27.83 | 1,069,811 | +0.20(+0.72%) |
Feb 23, 2017 | 27.79 | 27.88 | 27.42 | 27.63 | 1,198,260 | -0.18(-0.65%) |
Feb 22, 2017 | 27.50 | 27.82 | 27.45 | 27.81 | 1,282,076 | +0.18(+0.65%) |
Feb 21, 2017 | 27.62 | 27.91 | 27.34 | 27.63 | 1,164,313 | +0.01(+0.04%) |
Feb 17, 2017 | 27.62 | 27.62 | 27.62 | 0 | +0.67(+2.49%) | |
Feb 16, 2017 | 27.15 | 27.18 | 26.69 | 26.95 | 1,440,499 | -0.25(-0.92%) |
Feb 15, 2017 | 27.48 | 27.75 | 26.92 | 27.20 | 1,635,775 | +0.01(+0.04%) |
Feb 14, 2017 | 27.43 | 27.49 | 27.13 | 27.19 | 1,208,146 | -0.31(-1.13%) |
Feb 13, 2017 | 27.50 | 27.52 | 27.32 | 27.50 | 926,825 | +0.03(+0.11%) |
Feb 10, 2017 | 27.17 | 27.55 | 27.15 | 27.47 | 702,506 | +0.23(+0.84%) |
Feb 09, 2017 | 26.78 | 27.36 | 26.75 | 27.24 | 958,831 | +0.41(+1.53%) |
Feb 08, 2017 | 27.11 | 27.12 | 26.68 | 26.83 | 1,243,775 | -0.18(-0.67%) |
Feb 07, 2017 | 27.06 | 27.36 | 26.68 | 27.01 | 929,563 | +0.03(+0.11%) |
Feb 06, 2017 | 27.35 | 27.46 | 26.82 | 26.98 | 2,367,110 | -0.29(-1.06%) |
Feb 03, 2017 | 27.37 | 27.46 | 27.18 | 27.27 | 2,759,424 | +0.02(+0.07%) |
Feb 02, 2017 | 27.20 | 27.40 | 27.06 | 27.25 | 1,450,199 | +0.15(+0.55%) |
Feb 01, 2017 | 27.13 | 27.48 | 26.97 | 27.10 | 1,868,429 | -0.10(-0.37%) |
Jan 31, 2017 | 27.19 | 27.34 | 26.99 | 27.20 | 2,189,245 | +0.04(+0.15%) |
Jan 30, 2017 | 26.81 | 27.20 | 26.40 | 27.16 | 2,209,698 | +0.37(+1.38%) |
Jan 27, 2017 | 26.55 | 26.89 | 26.38 | 26.79 | 3,029,954 | +0.22(+0.83%) |
Jan 26, 2017 | 26.26 | 26.66 | 26.28 | 26.57 | 15,829,580 | +0.31(+1.18%) |
Jan 25, 2017 | 26.14 | 26.66 | 26.00 | 26.26 | 1,281,805 | +0.32(+1.23%) |
Jan 24, 2017 | 25.52 | 26.02 | 25.50 | 25.94 | 755,334 | +0.16(+0.62%) |
Jan 23, 2017 | 25.82 | 25.90 | 25.54 | 25.78 | 870,249 | -0.29(-1.11%) |
Jan 20, 2017 | 25.80 | 26.49 | 25.80 | 26.07 | 836,402 | +0.30(+1.16%) |
Jan 19, 2017 | 26.30 | 26.36 | 25.76 | 25.77 | 510,353 | -0.61(-2.31%) |
Jan 18, 2017 | 26.22 | 26.44 | 26.06 | 26.38 | 826,394 | +0.21(+0.80%) |
Jan 17, 2017 | 26.69 | 26.93 | 26.07 | 26.17 | 1,223,289 | -0.33(-1.25%) |
Jan 13, 2017 | 26.50 | 26.50 | 26.50 | 0 | -0.15(-0.56%) | |
Jan 12, 2017 | 26.95 | 27.13 | 26.54 | 26.65 | 567,010 | -0.36(-1.33%) |
Jan 11, 2017 | 26.97 | 27.27 | 26.74 | 27.01 | 871,871 | +0.05(+0.19%) |
Jan 10, 2017 | 27.04 | 27.10 | 26.86 | 26.96 | 608,660 | -0.14(-0.52%) |
Jan 09, 2017 | 27.12 | 27.27 | 26.92 | 27.10 | 845,177 | +0.03(+0.11%) |
Jan 06, 2017 | 27.37 | 27.40 | 26.95 | 27.07 | 785,504 | -0.29(-1.06%) |
Jan 05, 2017 | 27.24 | 27.55 | 27.15 | 27.36 | 1,455,964 | -0.13(-0.47%) |
Jan 04, 2017 | 27.67 | 27.76 | 27.07 | 27.49 | 961,603 | -0.05(-0.18%) |