Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.49 | 26.71 | 26.43 | 26.56 | 4,953,797 | +0.11(+0.40%) |
Mar 30, 2017 | 26.51 | 26.54 | 26.35 | 26.45 | 4,179,877 | -0.14(-0.53%) |
Mar 29, 2017 | 26.71 | 26.71 | 26.39 | 26.59 | 6,353,854 | -0.18(-0.69%) |
Mar 28, 2017 | 26.57 | 26.81 | 26.53 | 26.78 | 5,645,050 | +0.10(+0.37%) |
Mar 27, 2017 | 26.84 | 26.93 | 26.55 | 26.68 | 4,533,502 | -0.03(-0.11%) |
Mar 24, 2017 | 26.73 | 26.87 | 26.63 | 26.71 | 3,194,456 | -0.03(-0.11%) |
Mar 23, 2017 | 26.71 | 26.96 | 26.65 | 26.74 | 4,085,435 | +0.00(+0.00%) |
Mar 22, 2017 | 26.72 | 26.91 | 26.62 | 26.74 | 5,064,723 | +0.12(+0.45%) |
Mar 21, 2017 | 26.13 | 26.72 | 26.13 | 26.62 | 5,450,274 | +0.48(+1.82%) |
Mar 20, 2017 | 26.30 | 26.37 | 26.04 | 26.14 | 3,588,442 | -0.13(-0.51%) |
Mar 17, 2017 | 26.17 | 26.42 | 26.12 | 26.27 | 7,959,520 | +0.18(+0.68%) |
Mar 16, 2017 | 26.17 | 26.17 | 25.99 | 26.10 | 4,000,416 | -0.11(-0.43%) |
Mar 15, 2017 | 25.92 | 26.34 | 25.91 | 26.21 | 4,995,541 | +0.33(+1.29%) |
Mar 14, 2017 | 25.84 | 25.89 | 25.74 | 25.88 | 2,782,390 | -0.01(-0.05%) |
Mar 13, 2017 | 25.76 | 25.90 | 25.71 | 25.89 | 4,553,232 | +0.09(+0.36%) |
Mar 10, 2017 | 25.73 | 25.83 | 25.62 | 25.80 | 3,926,719 | +0.21(+0.80%) |
Mar 09, 2017 | 25.58 | 25.74 | 25.54 | 25.59 | 4,490,182 | -0.01(-0.03%) |
Mar 08, 2017 | 25.63 | 25.67 | 25.44 | 25.60 | 5,881,190 | -0.25(-0.98%) |
Mar 07, 2017 | 25.83 | 25.92 | 25.71 | 25.85 | 4,745,549 | +0.01(+0.03%) |
Mar 06, 2017 | 25.76 | 25.86 | 25.61 | 25.84 | 4,268,083 | +0.07(+0.27%) |
Mar 03, 2017 | 25.90 | 25.91 | 25.58 | 25.77 | 4,485,383 | -0.11(-0.43%) |
Mar 02, 2017 | 25.70 | 26.02 | 25.68 | 25.89 | 3,779,459 | +0.08(+0.30%) |
Mar 01, 2017 | 25.65 | 25.96 | 25.53 | 25.81 | 5,144,455 | -0.11(-0.41%) |
Feb 28, 2017 | 25.70 | 26.01 | 25.70 | 25.91 | 5,912,132 | +0.22(+0.85%) |
Feb 27, 2017 | 25.88 | 25.90 | 25.68 | 25.70 | 4,303,323 | -0.18(-0.71%) |
Feb 24, 2017 | 25.71 | 25.88 | 25.60 | 25.88 | 4,633,478 | +0.22(+0.85%) |
Feb 23, 2017 | 25.54 | 25.75 | 25.46 | 25.66 | 3,713,772 | +0.22(+0.88%) |
Feb 22, 2017 | 25.34 | 25.49 | 25.26 | 25.44 | 3,369,718 | +0.12(+0.47%) |
Feb 21, 2017 | 25.02 | 25.37 | 24.93 | 25.32 | 3,745,887 | +0.28(+1.12%) |
Feb 17, 2017 | 25.04 | 25.04 | 25.04 | 0 | -0.06(-0.25%) | |
Feb 16, 2017 | 24.86 | 25.10 | 24.84 | 25.10 | 3,834,909 | +0.17(+0.68%) |
Feb 15, 2017 | 24.76 | 24.98 | 24.65 | 24.93 | 3,297,674 | +0.01(+0.03%) |
Feb 14, 2017 | 25.04 | 25.07 | 24.81 | 24.92 | 3,791,254 | -0.18(-0.73%) |
Feb 13, 2017 | 24.97 | 25.11 | 24.85 | 25.11 | 3,219,134 | +0.16(+0.65%) |
Feb 10, 2017 | 24.84 | 25.03 | 24.83 | 24.95 | 5,275,499 | +0.06(+0.23%) |
Feb 09, 2017 | 25.05 | 25.09 | 24.81 | 24.89 | 4,901,712 | -0.16(-0.65%) |
Feb 08, 2017 | 24.81 | 25.07 | 24.81 | 25.05 | 3,702,059 | +0.18(+0.71%) |
Feb 07, 2017 | 24.83 | 24.94 | 24.76 | 24.87 | 3,139,365 | +0.11(+0.45%) |
Feb 06, 2017 | 24.99 | 25.04 | 24.75 | 24.76 | 5,695,192 | -0.15(-0.62%) |
Feb 03, 2017 | 24.83 | 25.00 | 24.80 | 24.92 | 4,554,255 | +0.13(+0.51%) |
Feb 02, 2017 | 24.66 | 24.85 | 24.52 | 24.79 | 4,599,377 | +0.23(+0.94%) |
Feb 01, 2017 | 24.35 | 24.87 | 24.30 | 24.56 | 7,019,284 | +0.08(+0.32%) |
Jan 31, 2017 | 24.17 | 24.54 | 24.13 | 24.48 | 7,406,324 | +0.32(+1.34%) |
Jan 30, 2017 | 24.13 | 24.17 | 23.95 | 24.16 | 4,479,258 | +0.08(+0.32%) |
Jan 27, 2017 | 24.24 | 24.27 | 23.99 | 24.08 | 3,637,607 | -0.10(-0.41%) |
Jan 26, 2017 | 24.24 | 24.41 | 24.07 | 24.18 | 3,046,038 | -0.08(-0.32%) |
Jan 25, 2017 | 24.24 | 24.35 | 24.17 | 24.26 | 3,675,554 | -0.06(-0.26%) |
Jan 24, 2017 | 24.14 | 24.36 | 24.07 | 24.32 | 3,986,641 | +0.18(+0.73%) |
Jan 23, 2017 | 24.22 | 24.33 | 24.09 | 24.14 | 3,419,914 | -0.03(-0.12%) |
Jan 20, 2017 | 24.09 | 24.18 | 23.95 | 24.17 | 3,695,179 | +0.12(+0.50%) |
Jan 19, 2017 | 24.11 | 24.28 | 23.98 | 24.05 | 3,358,895 | -0.22(-0.90%) |
Jan 18, 2017 | 24.33 | 24.41 | 24.23 | 24.27 | 3,157,603 | -0.11(-0.43%) |
Jan 17, 2017 | 24.05 | 24.44 | 24.05 | 24.38 | 8,773,100 | +0.23(+0.96%) |
Jan 13, 2017 | 24.14 | 24.14 | 24.14 | 0 | -0.10(-0.41%) | |
Jan 12, 2017 | 24.05 | 24.32 | 24.02 | 24.24 | 5,511,068 | +0.18(+0.76%) |
Jan 11, 2017 | 23.86 | 24.12 | 23.84 | 24.06 | 3,448,441 | +0.21(+0.88%) |
Jan 10, 2017 | 24.00 | 24.03 | 23.69 | 23.85 | 4,632,820 | -0.20(-0.82%) |
Jan 09, 2017 | 24.27 | 24.36 | 24.00 | 24.05 | 7,791,242 | -0.24(-0.98%) |
Jan 06, 2017 | 24.01 | 24.31 | 23.95 | 24.28 | 5,041,664 | +0.18(+0.76%) |
Jan 05, 2017 | 24.01 | 24.12 | 23.74 | 24.10 | 4,976,842 | +0.14(+0.59%) |
Jan 04, 2017 | 23.93 | 24.25 | 23.89 | 23.96 | 4,536,095 | +0.05(+0.21%) |