Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.81 | 25.49 | 24.66 | 25.47 | 3,509,606 | +0.64(+2.56%) |
Mar 30, 2017 | 24.94 | 24.99 | 24.66 | 24.83 | 4,273,081 | -0.08(-0.34%) |
Mar 29, 2017 | 24.90 | 25.09 | 24.80 | 24.92 | 3,205,068 | +0.06(+0.23%) |
Mar 28, 2017 | 24.72 | 25.06 | 24.72 | 24.86 | 3,152,837 | +0.08(+0.34%) |
Mar 27, 2017 | 24.43 | 24.84 | 24.41 | 24.78 | 1,926,358 | +0.30(+1.22%) |
Mar 24, 2017 | 24.55 | 24.68 | 24.44 | 24.48 | 2,882,310 | -0.17(-0.68%) |
Mar 23, 2017 | 25.10 | 25.11 | 24.64 | 24.65 | 2,039,182 | -0.49(-1.94%) |
Mar 22, 2017 | 24.86 | 25.32 | 24.84 | 25.13 | 2,712,845 | +0.16(+0.64%) |
Mar 21, 2017 | 25.22 | 25.38 | 24.75 | 24.97 | 4,169,020 | -0.24(-0.97%) |
Mar 20, 2017 | 24.69 | 25.36 | 24.63 | 25.22 | 6,739,524 | +0.61(+2.47%) |
Mar 17, 2017 | 24.45 | 24.67 | 24.44 | 24.61 | 3,096,306 | +0.05(+0.19%) |
Mar 16, 2017 | 24.21 | 24.65 | 24.21 | 24.56 | 2,227,523 | +0.35(+1.43%) |
Mar 15, 2017 | 24.36 | 24.39 | 23.91 | 24.21 | 2,768,075 | -0.13(-0.54%) |
Mar 14, 2017 | 24.70 | 24.82 | 24.28 | 24.35 | 1,989,585 | -0.45(-1.81%) |
Mar 13, 2017 | 24.71 | 24.97 | 24.69 | 24.80 | 1,892,029 | +0.12(+0.49%) |
Mar 10, 2017 | 24.67 | 24.96 | 24.44 | 24.67 | 1,941,661 | +0.14(+0.57%) |
Mar 09, 2017 | 24.62 | 24.86 | 24.47 | 24.53 | 1,400,364 | -0.17(-0.68%) |
Mar 08, 2017 | 24.39 | 24.81 | 24.39 | 24.70 | 1,983,701 | +0.35(+1.42%) |
Mar 07, 2017 | 24.64 | 24.69 | 24.35 | 24.36 | 3,436,652 | -0.28(-1.14%) |
Mar 06, 2017 | 24.91 | 24.95 | 24.50 | 24.64 | 3,162,298 | -0.19(-0.75%) |
Mar 03, 2017 | 24.67 | 25.04 | 24.67 | 24.82 | 1,642,965 | +0.09(+0.38%) |
Mar 02, 2017 | 24.64 | 24.80 | 24.51 | 24.73 | 2,519,091 | -0.08(-0.34%) |
Mar 01, 2017 | 25.10 | 25.14 | 24.80 | 24.81 | 2,727,276 | -0.08(-0.34%) |
Feb 28, 2017 | 25.35 | 25.41 | 24.77 | 24.90 | 6,878,542 | -0.38(-1.52%) |
Feb 27, 2017 | 25.09 | 25.45 | 24.66 | 25.28 | 3,095,285 | +0.01(+0.04%) |
Feb 24, 2017 | 25.20 | 25.66 | 25.10 | 25.27 | 2,111,137 | +0.21(+0.82%) |
Feb 23, 2017 | 25.15 | 25.37 | 24.88 | 25.07 | 2,881,737 | +0.00(+0.00%) |
Feb 22, 2017 | 25.12 | 25.37 | 24.81 | 25.07 | 2,861,904 | +0.02(+0.07%) |
Feb 21, 2017 | 25.19 | 25.22 | 24.80 | 25.05 | 1,973,916 | +0.17(+0.68%) |
Feb 17, 2017 | 24.88 | 24.88 | 24.88 | 0 | -0.26(-1.04%) | |
Feb 16, 2017 | 25.04 | 25.37 | 24.95 | 25.14 | 1,927,997 | +0.19(+0.75%) |
Feb 15, 2017 | 24.93 | 24.98 | 24.56 | 24.95 | 2,346,111 | +0.02(+0.08%) |
Feb 14, 2017 | 25.56 | 25.69 | 24.83 | 24.94 | 2,750,040 | -0.59(-2.31%) |
Feb 13, 2017 | 24.92 | 26.04 | 24.74 | 25.53 | 4,067,649 | +0.66(+2.64%) |
Feb 10, 2017 | 25.24 | 25.54 | 24.64 | 24.87 | 3,722,015 | -0.37(-1.48%) |
Feb 09, 2017 | 25.40 | 25.66 | 24.80 | 25.25 | 5,828,828 | -0.16(-0.63%) |
Feb 08, 2017 | 26.44 | 26.44 | 24.95 | 25.40 | 3,843,479 | -0.91(-3.45%) |
Feb 07, 2017 | 26.97 | 27.26 | 26.11 | 26.31 | 3,791,676 | -0.65(-2.40%) |
Feb 06, 2017 | 26.85 | 27.48 | 26.67 | 26.96 | 2,739,312 | +0.34(+1.27%) |
Feb 03, 2017 | 26.57 | 26.74 | 26.33 | 26.62 | 2,151,123 | -0.06(-0.21%) |
Feb 02, 2017 | 25.64 | 26.87 | 25.59 | 26.68 | 2,231,688 | +0.87(+3.37%) |
Feb 01, 2017 | 25.66 | 26.02 | 25.54 | 25.81 | 1,906,466 | +0.07(+0.29%) |
Jan 31, 2017 | 25.72 | 26.89 | 25.51 | 25.73 | 2,072,892 | -0.22(-0.87%) |
Jan 30, 2017 | 25.97 | 26.20 | 25.66 | 25.96 | 1,700,456 | -0.31(-1.18%) |
Jan 27, 2017 | 26.22 | 26.42 | 26.04 | 26.27 | 2,210,486 | +0.06(+0.21%) |
Jan 26, 2017 | 25.30 | 26.61 | 25.19 | 26.21 | 3,238,851 | +0.93(+3.67%) |
Jan 25, 2017 | 25.23 | 25.54 | 24.85 | 25.28 | 2,171,503 | +0.07(+0.30%) |
Jan 24, 2017 | 25.40 | 25.61 | 24.98 | 25.21 | 2,109,231 | +0.20(+0.79%) |
Jan 23, 2017 | 24.51 | 25.14 | 24.39 | 25.01 | 1,628,863 | +0.62(+2.53%) |
Jan 20, 2017 | 24.31 | 24.72 | 24.28 | 24.39 | 1,701,000 | +0.05(+0.19%) |
Jan 19, 2017 | 24.67 | 24.95 | 24.25 | 24.35 | 2,363,810 | -0.46(-1.85%) |
Jan 18, 2017 | 24.92 | 25.23 | 24.71 | 24.80 | 2,256,707 | -0.17(-0.68%) |
Jan 17, 2017 | 24.66 | 25.24 | 24.62 | 24.97 | 2,823,079 | +0.66(+2.70%) |
Jan 13, 2017 | 24.32 | 24.32 | 24.32 | 0 | -0.02(-0.08%) | |
Jan 12, 2017 | 24.17 | 24.41 | 24.15 | 24.34 | 1,772,193 | -0.07(-0.27%) |
Jan 11, 2017 | 24.30 | 24.48 | 24.12 | 24.40 | 2,761,578 | -0.11(-0.46%) |
Jan 10, 2017 | 24.41 | 24.85 | 24.29 | 24.51 | 2,524,711 | +0.12(+0.50%) |
Jan 09, 2017 | 24.52 | 24.88 | 24.20 | 24.39 | 1,529,512 | -0.10(-0.42%) |
Jan 06, 2017 | 25.14 | 25.25 | 24.44 | 24.50 | 1,916,535 | -0.78(-3.08%) |
Jan 05, 2017 | 25.20 | 25.42 | 24.92 | 25.27 | 1,399,286 | +0.35(+1.39%) |
Jan 04, 2017 | 24.65 | 24.99 | 24.44 | 24.93 | 1,271,969 | +0.36(+1.45%) |