Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.77 | 26.09 | 25.67 | 25.99 | 7,555,251 | +0.07(+0.26%) |
Mar 30, 2017 | 25.95 | 26.09 | 25.80 | 25.92 | 4,970,459 | +0.04(+0.15%) |
Mar 29, 2017 | 25.73 | 26.12 | 25.61 | 25.89 | 6,480,226 | +0.11(+0.44%) |
Mar 28, 2017 | 25.28 | 25.87 | 25.22 | 25.77 | 13,519,865 | +0.56(+2.22%) |
Mar 27, 2017 | 23.95 | 25.24 | 23.91 | 25.21 | 13,266,358 | +0.83(+3.38%) |
Mar 24, 2017 | 24.73 | 24.79 | 24.16 | 24.39 | 11,661,394 | -0.20(-0.81%) |
Mar 23, 2017 | 24.68 | 25.04 | 24.58 | 24.59 | 7,357,745 | -0.10(-0.42%) |
Mar 22, 2017 | 24.70 | 25.07 | 24.59 | 24.69 | 7,710,504 | -0.09(-0.38%) |
Mar 21, 2017 | 25.33 | 25.38 | 24.56 | 24.79 | 18,506,656 | -0.46(-1.84%) |
Mar 20, 2017 | 26.02 | 26.04 | 24.99 | 25.25 | 20,633,944 | -0.91(-3.48%) |
Mar 17, 2017 | 25.56 | 26.18 | 25.47 | 26.16 | 16,198,814 | +0.75(+2.95%) |
Mar 16, 2017 | 25.37 | 25.60 | 25.16 | 25.41 | 11,167,108 | -0.03(-0.11%) |
Mar 15, 2017 | 25.14 | 25.49 | 24.99 | 25.44 | 11,136,632 | +0.45(+1.78%) |
Mar 14, 2017 | 24.62 | 25.04 | 24.50 | 24.99 | 8,048,161 | +0.38(+1.54%) |
Mar 13, 2017 | 24.29 | 24.68 | 24.25 | 24.62 | 7,151,418 | +0.43(+1.76%) |
Mar 10, 2017 | 24.25 | 24.27 | 23.86 | 24.19 | 7,211,702 | +0.07(+0.28%) |
Mar 09, 2017 | 24.22 | 24.47 | 23.99 | 24.12 | 8,212,803 | -0.24(-0.97%) |
Mar 08, 2017 | 24.47 | 24.57 | 24.32 | 24.36 | 12,733,429 | +0.05(+0.19%) |
Mar 07, 2017 | 24.91 | 24.94 | 23.92 | 24.31 | 24,874,794 | -0.77(-3.05%) |
Mar 06, 2017 | 24.95 | 25.13 | 24.69 | 25.08 | 6,859,301 | +0.08(+0.34%) |
Mar 03, 2017 | 24.77 | 25.05 | 24.63 | 24.99 | 7,246,805 | +0.14(+0.57%) |
Mar 02, 2017 | 25.26 | 25.30 | 24.81 | 24.85 | 8,157,783 | -0.49(-1.94%) |
Mar 01, 2017 | 25.57 | 25.69 | 25.29 | 25.34 | 10,355,047 | +0.51(+2.05%) |
Feb 28, 2017 | 24.93 | 25.06 | 24.70 | 24.83 | 8,714,482 | -0.17(-0.68%) |
Feb 27, 2017 | 24.98 | 25.08 | 24.86 | 25.00 | 8,498,335 | +0.08(+0.30%) |
Feb 24, 2017 | 24.65 | 24.94 | 24.59 | 24.93 | 12,331,555 | +0.20(+0.80%) |
Feb 23, 2017 | 25.11 | 25.21 | 24.63 | 24.73 | 10,628,980 | -0.26(-1.06%) |
Feb 22, 2017 | 25.47 | 25.56 | 24.86 | 24.99 | 10,251,152 | -0.46(-1.82%) |
Feb 21, 2017 | 25.14 | 25.56 | 25.09 | 25.45 | 13,393,495 | +0.33(+1.32%) |
Feb 17, 2017 | 25.12 | 25.12 | 25.12 | 0 | -0.25(-0.97%) | |
Feb 16, 2017 | 26.48 | 26.50 | 25.16 | 25.37 | 52,121,860 | -2.59(-9.26%) |
Feb 15, 2017 | 27.07 | 28.06 | 27.07 | 27.96 | 15,161,907 | +0.90(+3.32%) |
Feb 14, 2017 | 27.81 | 27.96 | 27.02 | 27.06 | 9,708,015 | -0.48(-1.75%) |
Feb 13, 2017 | 27.14 | 27.67 | 27.00 | 27.54 | 10,754,427 | +0.59(+2.21%) |
Feb 10, 2017 | 27.09 | 27.19 | 26.90 | 26.95 | 5,072,792 | -0.09(-0.31%) |
Feb 09, 2017 | 27.07 | 27.12 | 26.74 | 27.03 | 5,221,069 | -0.02(-0.07%) |
Feb 08, 2017 | 26.94 | 27.14 | 26.86 | 27.05 | 3,492,240 | +0.08(+0.28%) |
Feb 07, 2017 | 27.47 | 27.49 | 26.92 | 26.98 | 5,652,060 | -0.46(-1.69%) |
Feb 06, 2017 | 27.32 | 27.52 | 27.17 | 27.44 | 7,088,103 | +0.18(+0.66%) |
Feb 03, 2017 | 27.32 | 27.40 | 27.18 | 27.26 | 4,003,338 | +0.06(+0.21%) |
Feb 02, 2017 | 26.94 | 27.22 | 26.87 | 27.20 | 6,564,742 | +0.23(+0.84%) |
Feb 01, 2017 | 27.16 | 27.29 | 26.81 | 26.98 | 7,397,422 | -0.23(-0.83%) |
Jan 31, 2017 | 27.40 | 27.57 | 27.14 | 27.20 | 5,801,655 | -0.29(-1.06%) |
Jan 30, 2017 | 27.98 | 27.98 | 27.47 | 27.49 | 5,964,730 | -0.64(-2.28%) |
Jan 27, 2017 | 28.15 | 28.23 | 27.83 | 28.14 | 6,154,983 | +0.29(+1.05%) |
Jan 26, 2017 | 27.84 | 28.21 | 27.62 | 27.84 | 5,246,675 | -0.11(-0.41%) |
Jan 25, 2017 | 27.68 | 28.01 | 27.59 | 27.96 | 7,694,755 | +0.56(+2.03%) |
Jan 24, 2017 | 27.00 | 27.44 | 26.88 | 27.40 | 4,730,509 | +0.48(+1.79%) |
Jan 23, 2017 | 27.14 | 27.28 | 26.82 | 26.92 | 6,975,111 | -0.23(-0.84%) |
Jan 20, 2017 | 27.25 | 27.63 | 27.15 | 27.15 | 5,687,394 | +0.05(+0.17%) |
Jan 19, 2017 | 27.12 | 27.25 | 26.98 | 27.10 | 5,104,148 | +0.08(+0.28%) |
Jan 18, 2017 | 26.98 | 27.10 | 26.76 | 27.02 | 4,065,467 | -0.05(-0.17%) |
Jan 17, 2017 | 26.87 | 27.20 | 26.87 | 27.07 | 7,375,386 | +0.04(+0.14%) |
Jan 13, 2017 | 27.03 | 27.03 | 27.03 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 27.26 | 27.54 | 26.78 | 27.04 | 6,682,820 | -0.38(-1.38%) |
Jan 11, 2017 | 27.86 | 27.93 | 27.10 | 27.42 | 10,158,924 | -0.56(-1.99%) |
Jan 10, 2017 | 27.66 | 28.26 | 27.12 | 27.98 | 12,577,126 | +0.43(+1.58%) |
Jan 09, 2017 | 28.06 | 28.24 | 27.54 | 27.54 | 6,239,105 | -0.34(-1.22%) |
Jan 06, 2017 | 27.74 | 28.06 | 27.72 | 27.88 | 7,400,171 | +0.14(+0.51%) |
Jan 05, 2017 | 28.00 | 28.31 | 27.73 | 27.74 | 9,091,582 | -0.08(-0.31%) |
Jan 04, 2017 | 27.88 | 28.00 | 27.56 | 27.83 | 6,702,342 | -0.02(-0.07%) |