Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.73 | 26.94 | 26.44 | 26.67 | 4,620,783 | -0.16(-0.58%) |
Mar 30, 2017 | 26.84 | 27.02 | 26.52 | 26.83 | 3,279,334 | -0.12(-0.44%) |
Mar 29, 2017 | 26.67 | 27.24 | 26.54 | 26.94 | 2,995,519 | +0.28(+1.06%) |
Mar 28, 2017 | 26.19 | 26.84 | 26.19 | 26.66 | 3,129,822 | +0.48(+1.85%) |
Mar 27, 2017 | 26.01 | 26.41 | 25.94 | 26.18 | 3,362,307 | -0.10(-0.38%) |
Mar 24, 2017 | 26.49 | 26.58 | 26.12 | 26.28 | 2,361,756 | -0.23(-0.86%) |
Mar 23, 2017 | 26.31 | 26.67 | 26.20 | 26.51 | 2,154,364 | +0.23(+0.87%) |
Mar 22, 2017 | 26.18 | 26.40 | 25.90 | 26.28 | 2,927,854 | +0.10(+0.38%) |
Mar 21, 2017 | 26.73 | 27.05 | 26.16 | 26.18 | 3,867,204 | -0.56(-2.09%) |
Mar 20, 2017 | 26.71 | 27.03 | 26.51 | 26.73 | 3,337,836 | +0.07(+0.27%) |
Mar 17, 2017 | 26.58 | 26.77 | 26.44 | 26.66 | 5,282,300 | +0.16(+0.62%) |
Mar 16, 2017 | 26.80 | 26.87 | 26.45 | 26.50 | 2,972,267 | -0.14(-0.51%) |
Mar 15, 2017 | 26.30 | 26.75 | 26.09 | 26.63 | 4,024,157 | +0.49(+1.89%) |
Mar 14, 2017 | 26.35 | 26.46 | 26.01 | 26.14 | 3,591,534 | -0.48(-1.79%) |
Mar 13, 2017 | 26.78 | 26.90 | 26.49 | 26.62 | 3,064,730 | -0.06(-0.24%) |
Mar 10, 2017 | 26.53 | 26.90 | 26.37 | 26.68 | 6,356,345 | +0.17(+0.65%) |
Mar 09, 2017 | 26.70 | 27.87 | 26.30 | 26.51 | 13,016,434 | +0.30(+1.15%) |
Mar 08, 2017 | 26.73 | 26.91 | 26.18 | 26.20 | 8,880,963 | -0.47(-1.75%) |
Mar 07, 2017 | 27.12 | 27.15 | 26.47 | 26.67 | 10,008,157 | -0.43(-1.58%) |
Mar 06, 2017 | 27.43 | 27.55 | 27.08 | 27.10 | 4,395,099 | -0.52(-1.89%) |
Mar 03, 2017 | 27.69 | 27.77 | 27.37 | 27.62 | 7,178,531 | -0.18(-0.66%) |
Mar 02, 2017 | 28.42 | 28.49 | 27.79 | 27.80 | 5,837,569 | -0.56(-1.97%) |
Mar 01, 2017 | 28.88 | 29.16 | 28.28 | 28.36 | 7,317,173 | -0.15(-0.51%) |
Feb 28, 2017 | 28.55 | 29.12 | 28.40 | 28.51 | 9,328,103 | -0.07(-0.24%) |
Feb 27, 2017 | 28.43 | 28.68 | 28.27 | 28.58 | 5,175,579 | +0.11(+0.38%) |
Feb 24, 2017 | 28.51 | 28.59 | 28.12 | 28.47 | 4,840,952 | -0.37(-1.29%) |
Feb 23, 2017 | 30.18 | 30.18 | 28.51 | 28.84 | 7,660,850 | -1.18(-3.92%) |
Feb 22, 2017 | 30.23 | 30.43 | 29.98 | 30.02 | 2,629,177 | -0.46(-1.52%) |
Feb 21, 2017 | 30.71 | 30.71 | 30.31 | 30.48 | 3,338,288 | +0.05(+0.15%) |
Feb 17, 2017 | 30.43 | 30.43 | 30.43 | 0 | +0.40(+1.33%) | |
Feb 16, 2017 | 30.51 | 30.63 | 29.84 | 30.03 | 4,083,105 | -0.57(-1.87%) |
Feb 15, 2017 | 30.81 | 30.84 | 30.23 | 30.61 | 4,606,383 | -0.22(-0.71%) |
Feb 14, 2017 | 30.49 | 30.84 | 30.27 | 30.82 | 3,756,208 | +0.24(+0.80%) |
Feb 13, 2017 | 30.02 | 31.13 | 29.99 | 30.58 | 6,606,157 | +0.81(+2.71%) |
Feb 10, 2017 | 29.07 | 29.93 | 29.07 | 29.77 | 5,095,939 | +0.93(+3.24%) |
Feb 09, 2017 | 29.18 | 29.51 | 28.62 | 28.84 | 5,522,592 | -0.34(-1.18%) |
Feb 08, 2017 | 29.20 | 29.53 | 28.63 | 29.18 | 5,304,527 | -0.02(-0.06%) |
Feb 07, 2017 | 28.18 | 29.92 | 27.78 | 29.20 | 8,087,206 | +0.18(+0.62%) |
Feb 06, 2017 | 28.78 | 29.12 | 28.63 | 29.02 | 6,390,467 | +0.16(+0.57%) |
Feb 03, 2017 | 28.57 | 28.95 | 28.55 | 28.86 | 5,456,102 | +0.36(+1.27%) |
Feb 02, 2017 | 28.62 | 28.70 | 27.87 | 28.49 | 3,099,105 | -0.21(-0.73%) |
Feb 01, 2017 | 28.43 | 28.96 | 28.15 | 28.70 | 4,316,601 | +0.28(+0.99%) |
Jan 31, 2017 | 28.12 | 28.44 | 27.82 | 28.42 | 5,623,817 | +0.36(+1.29%) |
Jan 30, 2017 | 28.22 | 28.22 | 27.82 | 28.06 | 4,003,321 | -0.41(-1.43%) |
Jan 27, 2017 | 28.83 | 28.98 | 28.20 | 28.47 | 5,399,020 | -0.38(-1.32%) |
Jan 26, 2017 | 29.00 | 29.30 | 28.47 | 28.85 | 9,075,035 | -1.29(-4.27%) |
Jan 25, 2017 | 30.35 | 30.74 | 29.84 | 30.13 | 7,829,010 | -0.17(-0.57%) |
Jan 24, 2017 | 28.89 | 30.80 | 28.89 | 30.31 | 10,692,979 | +1.72(+6.02%) |
Jan 23, 2017 | 28.39 | 28.66 | 28.13 | 28.59 | 3,912,573 | +0.24(+0.86%) |
Jan 20, 2017 | 27.81 | 28.60 | 27.77 | 28.34 | 6,098,009 | +0.93(+3.40%) |
Jan 19, 2017 | 27.81 | 27.93 | 27.19 | 27.41 | 3,471,885 | -0.32(-1.14%) |
Jan 18, 2017 | 27.94 | 28.01 | 27.49 | 27.72 | 3,199,261 | -0.15(-0.55%) |
Jan 17, 2017 | 28.53 | 28.55 | 27.72 | 27.88 | 3,644,666 | -0.43(-1.54%) |
Jan 13, 2017 | 28.31 | 28.31 | 28.31 | 0 | -0.15(-0.51%) | |
Jan 12, 2017 | 28.48 | 28.64 | 27.78 | 28.46 | 3,875,606 | -0.02(-0.06%) |
Jan 11, 2017 | 27.88 | 28.49 | 27.64 | 28.48 | 3,762,100 | +0.64(+2.31%) |
Jan 10, 2017 | 27.90 | 28.30 | 27.44 | 27.83 | 3,317,049 | +0.01(+0.03%) |
Jan 09, 2017 | 27.97 | 28.20 | 27.58 | 27.82 | 3,406,230 | -0.08(-0.29%) |
Jan 06, 2017 | 27.95 | 28.01 | 27.69 | 27.91 | 2,988,411 | -0.06(-0.23%) |
Jan 05, 2017 | 28.00 | 28.12 | 27.60 | 27.97 | 5,201,553 | +0.05(+0.19%) |
Jan 04, 2017 | 26.91 | 28.00 | 26.90 | 27.91 | 13,412,183 | +1.16(+4.33%) |