Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.85 | 22.04 | 21.68 | 21.87 | 3,851,305 | -0.02(-0.08%) |
Mar 30, 2017 | 21.75 | 22.09 | 21.51 | 21.89 | 4,198,071 | +0.34(+1.59%) |
Mar 29, 2017 | 21.07 | 21.62 | 20.96 | 21.54 | 3,833,735 | +0.41(+1.96%) |
Mar 28, 2017 | 20.81 | 21.40 | 20.76 | 21.13 | 6,240,200 | +0.35(+1.69%) |
Mar 27, 2017 | 21.00 | 21.24 | 20.57 | 20.78 | 6,536,480 | -0.84(-3.88%) |
Mar 24, 2017 | 22.10 | 22.37 | 21.55 | 21.62 | 4,106,595 | -0.45(-2.04%) |
Mar 23, 2017 | 22.05 | 22.26 | 21.55 | 22.07 | 4,173,933 | -0.07(-0.33%) |
Mar 22, 2017 | 22.24 | 22.47 | 21.96 | 22.14 | 5,056,839 | -0.31(-1.37%) |
Mar 21, 2017 | 22.91 | 22.92 | 22.23 | 22.44 | 3,269,978 | -0.41(-1.81%) |
Mar 20, 2017 | 22.98 | 23.06 | 22.53 | 22.86 | 2,887,750 | -0.28(-1.21%) |
Mar 17, 2017 | 23.43 | 23.69 | 23.02 | 23.14 | 4,104,446 | -0.30(-1.27%) |
Mar 16, 2017 | 23.68 | 23.80 | 23.17 | 23.44 | 2,581,205 | -0.18(-0.76%) |
Mar 15, 2017 | 23.17 | 23.77 | 22.92 | 23.62 | 5,589,179 | +1.08(+4.80%) |
Mar 14, 2017 | 22.71 | 22.71 | 21.63 | 22.53 | 4,550,389 | -0.48(-2.07%) |
Mar 13, 2017 | 22.77 | 23.10 | 22.68 | 23.01 | 2,708,770 | +0.27(+1.19%) |
Mar 10, 2017 | 22.81 | 23.02 | 22.48 | 22.74 | 3,012,771 | +0.05(+0.20%) |
Mar 09, 2017 | 22.55 | 22.88 | 22.06 | 22.70 | 5,857,897 | -0.22(-0.94%) |
Mar 08, 2017 | 24.00 | 24.08 | 22.81 | 22.91 | 7,649,889 | -1.24(-5.15%) |
Mar 07, 2017 | 25.02 | 25.16 | 24.15 | 24.16 | 2,842,342 | -0.77(-3.11%) |
Mar 06, 2017 | 24.91 | 25.00 | 24.37 | 24.93 | 3,063,135 | -0.12(-0.47%) |
Mar 03, 2017 | 24.93 | 25.53 | 24.93 | 25.05 | 2,379,389 | +0.15(+0.61%) |
Mar 02, 2017 | 25.31 | 25.59 | 24.88 | 24.90 | 2,441,069 | -0.66(-2.57%) |
Mar 01, 2017 | 25.33 | 25.87 | 25.19 | 25.55 | 3,538,268 | +0.68(+2.75%) |
Feb 28, 2017 | 24.90 | 25.22 | 24.90 | 24.87 | 4,361,377 | -0.25(-1.00%) |
Feb 27, 2017 | 24.55 | 25.38 | 24.28 | 25.12 | 4,785,880 | +1.09(+4.53%) |
Feb 24, 2017 | 24.51 | 24.65 | 23.86 | 24.03 | 3,695,035 | -0.79(-3.19%) |
Feb 23, 2017 | 24.78 | 25.03 | 24.45 | 24.82 | 4,725,387 | +0.46(+1.88%) |
Feb 22, 2017 | 24.78 | 24.88 | 24.31 | 24.36 | 2,799,966 | -0.54(-2.17%) |
Feb 21, 2017 | 24.99 | 25.26 | 24.83 | 24.90 | 3,294,182 | +0.21(+0.84%) |
Feb 17, 2017 | 24.70 | 24.70 | 24.70 | 0 | -0.30(-1.19%) | |
Feb 16, 2017 | 25.71 | 25.86 | 24.88 | 24.99 | 3,050,235 | -0.71(-2.77%) |
Feb 15, 2017 | 26.44 | 26.53 | 25.62 | 25.71 | 3,504,801 | -0.83(-3.12%) |
Feb 14, 2017 | 26.04 | 26.80 | 25.97 | 26.53 | 7,362,479 | +0.77(+2.97%) |
Feb 13, 2017 | 25.11 | 25.85 | 25.00 | 25.77 | 3,959,209 | +0.66(+2.62%) |
Feb 10, 2017 | 25.94 | 26.30 | 25.08 | 25.11 | 4,036,014 | +0.05(+0.18%) |
Feb 09, 2017 | 24.63 | 25.79 | 24.10 | 25.07 | 5,864,963 | +0.50(+2.02%) |
Feb 08, 2017 | 24.17 | 24.64 | 23.22 | 24.57 | 8,604,300 | +0.20(+0.81%) |
Feb 07, 2017 | 24.96 | 24.97 | 24.35 | 24.37 | 3,837,270 | -0.69(-2.77%) |
Feb 06, 2017 | 25.53 | 25.62 | 24.94 | 25.07 | 3,346,961 | -0.39(-1.52%) |
Feb 03, 2017 | 25.11 | 25.71 | 25.06 | 25.45 | 3,786,230 | +0.47(+1.87%) |
Feb 02, 2017 | 25.76 | 25.76 | 24.76 | 24.99 | 3,923,099 | -0.62(-2.43%) |
Feb 01, 2017 | 25.50 | 25.82 | 25.06 | 25.61 | 4,789,152 | +0.36(+1.43%) |
Jan 31, 2017 | 24.57 | 25.29 | 24.38 | 25.25 | 4,595,544 | +0.58(+2.34%) |
Jan 30, 2017 | 25.26 | 25.44 | 24.21 | 24.67 | 4,497,126 | -0.83(-3.25%) |
Jan 27, 2017 | 25.27 | 25.59 | 25.01 | 25.50 | 3,649,365 | +0.04(+0.14%) |
Jan 26, 2017 | 25.84 | 25.92 | 25.15 | 25.46 | 5,632,927 | -0.23(-0.88%) |
Jan 25, 2017 | 24.72 | 26.03 | 24.72 | 25.69 | 27,041,206 | +1.38(+5.67%) |
Jan 24, 2017 | 24.05 | 24.46 | 23.86 | 24.31 | 6,064,838 | +0.52(+2.20%) |
Jan 23, 2017 | 24.55 | 24.72 | 23.59 | 23.79 | 3,030,231 | -1.04(-4.21%) |
Jan 20, 2017 | 24.97 | 25.34 | 24.72 | 24.83 | 2,286,452 | +0.07(+0.29%) |
Jan 19, 2017 | 24.62 | 25.10 | 24.62 | 24.76 | 2,089,587 | -0.01(-0.04%) |
Jan 18, 2017 | 24.93 | 25.23 | 24.63 | 24.77 | 3,129,795 | -0.37(-1.47%) |
Jan 17, 2017 | 24.98 | 25.25 | 24.73 | 25.14 | 1,844,878 | +0.35(+1.42%) |
Jan 13, 2017 | 24.79 | 24.79 | 24.79 | 0 | -0.71(-2.79%) | |
Jan 12, 2017 | 25.53 | 25.87 | 25.23 | 25.50 | 3,741,350 | +0.09(+0.35%) |
Jan 11, 2017 | 25.61 | 26.00 | 25.33 | 25.41 | 4,187,177 | -0.04(-0.14%) |
Jan 10, 2017 | 25.40 | 25.67 | 25.12 | 25.44 | 3,969,812 | +0.16(+0.64%) |
Jan 09, 2017 | 25.61 | 25.64 | 25.10 | 25.28 | 2,945,384 | -0.57(-2.19%) |
Jan 06, 2017 | 25.92 | 26.13 | 25.51 | 25.85 | 3,502,442 | +0.00(+0.00%) |
Jan 05, 2017 | 25.62 | 26.06 | 25.42 | 25.85 | 3,596,848 | +0.30(+1.16%) |
Jan 04, 2017 | 25.18 | 25.89 | 24.95 | 25.55 | 6,445,381 | +0.60(+2.42%) |