Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.80 | 27.94 | 27.27 | 27.45 | 3,027,938 | -0.31(-1.12%) |
Mar 30, 2017 | 28.23 | 28.51 | 27.53 | 27.76 | 2,602,606 | -0.78(-2.73%) |
Mar 29, 2017 | 28.03 | 29.28 | 27.67 | 28.54 | 6,743,393 | -1.42(-4.74%) |
Mar 28, 2017 | 28.99 | 30.00 | 28.99 | 29.96 | 2,356,165 | +1.08(+3.74%) |
Mar 27, 2017 | 28.51 | 29.24 | 28.43 | 28.88 | 1,959,578 | +0.01(+0.03%) |
Mar 24, 2017 | 28.50 | 28.95 | 27.87 | 28.87 | 3,537,425 | +1.43(+5.21%) |
Mar 23, 2017 | 27.65 | 27.85 | 27.32 | 27.44 | 1,323,144 | -0.09(-0.33%) |
Mar 22, 2017 | 26.34 | 27.58 | 26.12 | 27.53 | 1,706,187 | +0.66(+2.46%) |
Mar 21, 2017 | 27.48 | 27.49 | 26.41 | 26.87 | 1,456,466 | -0.51(-1.86%) |
Mar 20, 2017 | 27.83 | 27.86 | 27.17 | 27.38 | 1,354,636 | -0.54(-1.93%) |
Mar 17, 2017 | 27.64 | 28.29 | 27.64 | 27.92 | 3,450,549 | +0.27(+0.98%) |
Mar 16, 2017 | 27.44 | 28.03 | 27.28 | 27.65 | 3,556,001 | +0.24(+0.88%) |
Mar 15, 2017 | 26.38 | 27.63 | 26.23 | 27.41 | 2,524,635 | +1.25(+4.78%) |
Mar 14, 2017 | 26.34 | 26.78 | 26.16 | 26.16 | 1,346,188 | -0.30(-1.13%) |
Mar 13, 2017 | 26.20 | 26.54 | 26.14 | 26.46 | 1,745,544 | +0.22(+0.84%) |
Mar 10, 2017 | 25.61 | 26.28 | 25.56 | 26.24 | 1,364,691 | +0.51(+1.98%) |
Mar 09, 2017 | 25.94 | 26.16 | 25.66 | 25.73 | 1,238,811 | -0.21(-0.81%) |
Mar 08, 2017 | 25.27 | 26.11 | 25.27 | 25.94 | 1,543,826 | +0.68(+2.69%) |
Mar 07, 2017 | 25.31 | 25.47 | 25.16 | 25.26 | 1,222,117 | -0.20(-0.79%) |
Mar 06, 2017 | 25.41 | 25.55 | 25.19 | 25.46 | 1,202,799 | -0.13(-0.51%) |
Mar 03, 2017 | 25.98 | 26.34 | 25.48 | 25.59 | 2,259,968 | -0.27(-1.04%) |
Mar 02, 2017 | 25.73 | 26.25 | 25.68 | 25.86 | 2,132,850 | +0.12(+0.47%) |
Mar 01, 2017 | 26.00 | 26.25 | 25.48 | 25.74 | 1,926,031 | +0.07(+0.27%) |
Feb 28, 2017 | 26.31 | 26.36 | 25.62 | 25.67 | 1,639,226 | -0.81(-3.06%) |
Feb 27, 2017 | 26.39 | 26.61 | 26.15 | 26.48 | 1,901,161 | -0.02(-0.08%) |
Feb 24, 2017 | 26.16 | 26.77 | 25.85 | 26.50 | 2,303,695 | +0.28(+1.07%) |
Feb 23, 2017 | 26.56 | 26.80 | 26.20 | 26.22 | 1,784,048 | -0.28(-1.06%) |
Feb 22, 2017 | 26.36 | 26.61 | 26.30 | 26.50 | 1,257,840 | +0.04(+0.15%) |
Feb 21, 2017 | 26.42 | 26.76 | 26.30 | 26.46 | 2,087,820 | +0.18(+0.68%) |
Feb 17, 2017 | 26.28 | 26.28 | 26.28 | 0 | +0.71(+2.78%) | |
Feb 16, 2017 | 26.39 | 26.53 | 25.52 | 25.57 | 2,727,539 | -0.82(-3.11%) |
Feb 15, 2017 | 26.36 | 26.85 | 26.33 | 26.39 | 1,866,225 | -0.25(-0.94%) |
Feb 14, 2017 | 26.78 | 26.87 | 26.50 | 26.64 | 3,076,565 | -0.35(-1.30%) |
Feb 13, 2017 | 27.80 | 27.80 | 26.90 | 26.99 | 4,597,705 | -0.79(-2.84%) |
Feb 10, 2017 | 26.30 | 28.50 | 26.26 | 27.78 | 13,166,334 | +4.50(+19.33%) |
Feb 09, 2017 | 22.54 | 23.53 | 22.53 | 23.28 | 4,485,755 | +0.74(+3.28%) |
Feb 08, 2017 | 22.70 | 22.77 | 22.30 | 22.54 | 4,168,568 | -0.05(-0.22%) |
Feb 07, 2017 | 23.23 | 23.23 | 22.57 | 22.59 | 2,777,725 | -0.67(-2.88%) |
Feb 06, 2017 | 23.50 | 23.58 | 23.14 | 23.26 | 1,947,035 | -0.25(-1.06%) |
Feb 03, 2017 | 23.52 | 23.93 | 23.10 | 23.51 | 2,184,602 | -0.15(-0.63%) |
Feb 02, 2017 | 24.06 | 24.37 | 23.62 | 23.66 | 2,277,354 | -0.63(-2.59%) |
Feb 01, 2017 | 25.07 | 25.08 | 24.25 | 24.29 | 2,177,832 | -0.83(-3.30%) |
Jan 31, 2017 | 24.50 | 25.13 | 24.16 | 25.12 | 2,926,509 | +0.20(+0.80%) |
Jan 30, 2017 | 24.75 | 25.03 | 24.32 | 24.92 | 1,935,473 | -0.05(-0.20%) |
Jan 27, 2017 | 24.90 | 25.60 | 24.89 | 24.97 | 1,787,984 | -0.01(-0.04%) |
Jan 26, 2017 | 25.62 | 25.73 | 24.93 | 24.98 | 1,672,046 | -0.80(-3.10%) |
Jan 25, 2017 | 26.08 | 26.40 | 25.58 | 25.78 | 1,558,353 | -0.12(-0.46%) |
Jan 24, 2017 | 24.98 | 25.96 | 24.94 | 25.90 | 2,091,623 | +1.04(+4.18%) |
Jan 23, 2017 | 24.78 | 25.00 | 24.33 | 24.86 | 1,617,643 | -0.11(-0.44%) |
Jan 20, 2017 | 24.76 | 25.11 | 24.64 | 24.97 | 1,419,662 | +0.42(+1.71%) |
Jan 19, 2017 | 25.34 | 25.48 | 24.39 | 24.55 | 1,699,333 | -0.68(-2.70%) |
Jan 18, 2017 | 25.40 | 25.44 | 24.73 | 25.23 | 2,069,616 | -0.04(-0.16%) |
Jan 17, 2017 | 25.17 | 25.59 | 25.07 | 25.27 | 1,801,631 | -0.19(-0.75%) |
Jan 13, 2017 | 25.46 | 25.46 | 25.46 | 0 | -0.05(-0.20%) | |
Jan 12, 2017 | 25.02 | 25.61 | 24.91 | 25.51 | 1,132,407 | +0.27(+1.07%) |
Jan 11, 2017 | 25.54 | 25.76 | 25.16 | 25.24 | 1,245,359 | -0.38(-1.48%) |
Jan 10, 2017 | 25.25 | 25.86 | 25.25 | 25.62 | 977,396 | +0.47(+1.87%) |
Jan 09, 2017 | 24.99 | 25.18 | 24.84 | 25.15 | 1,091,753 | +0.12(+0.48%) |
Jan 06, 2017 | 25.36 | 25.49 | 24.93 | 25.03 | 1,420,233 | -0.19(-0.75%) |
Jan 05, 2017 | 25.24 | 25.30 | 24.68 | 25.22 | 1,480,889 | -0.39(-1.52%) |
Jan 04, 2017 | 24.96 | 25.67 | 24.96 | 25.61 | 1,391,278 | +0.72(+2.89%) |