Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.05 | 27.08 | 26.95 | 26.98 | 2,460,353 | -0.15(-0.56%) |
Mar 30, 2017 | 27.01 | 27.19 | 27.00 | 27.13 | 2,561,276 | +0.13(+0.47%) |
Mar 29, 2017 | 26.91 | 27.07 | 26.90 | 27.00 | 2,456,128 | -0.13(-0.46%) |
Mar 28, 2017 | 26.93 | 27.20 | 26.92 | 27.13 | 2,752,522 | +0.24(+0.88%) |
Mar 27, 2017 | 26.76 | 26.95 | 26.70 | 26.89 | 3,580,982 | +0.09(+0.32%) |
Mar 24, 2017 | 26.80 | 26.87 | 26.67 | 26.80 | 2,634,746 | +0.01(+0.03%) |
Mar 23, 2017 | 26.73 | 26.85 | 26.72 | 26.80 | 3,275,555 | +0.03(+0.12%) |
Mar 22, 2017 | 26.63 | 26.83 | 26.61 | 26.76 | 3,985,862 | -0.09(-0.34%) |
Mar 21, 2017 | 27.19 | 27.23 | 26.82 | 26.86 | 4,155,497 | -0.01(-0.05%) |
Mar 20, 2017 | 27.00 | 27.00 | 26.87 | 26.87 | 3,089,309 | -0.17(-0.61%) |
Mar 17, 2017 | 27.18 | 27.22 | 26.95 | 27.03 | 3,581,841 | -0.33(-1.21%) |
Mar 16, 2017 | 27.38 | 27.44 | 27.25 | 27.37 | 3,517,894 | +0.17(+0.63%) |
Mar 15, 2017 | 27.00 | 27.20 | 27.00 | 27.19 | 2,901,278 | +0.26(+0.98%) |
Mar 14, 2017 | 26.88 | 26.96 | 26.82 | 26.93 | 2,272,135 | -0.27(-1.00%) |
Mar 13, 2017 | 27.13 | 27.27 | 27.10 | 27.20 | 3,133,786 | +0.38(+1.43%) |
Mar 10, 2017 | 26.76 | 26.82 | 26.67 | 26.82 | 3,010,040 | +0.01(+0.02%) |
Mar 09, 2017 | 26.90 | 26.90 | 26.77 | 26.81 | 2,850,582 | +0.04(+0.15%) |
Mar 08, 2017 | 26.96 | 27.01 | 26.77 | 26.77 | 2,193,381 | -0.04(-0.15%) |
Mar 07, 2017 | 26.81 | 26.86 | 26.76 | 26.81 | 1,907,338 | -0.13(-0.49%) |
Mar 06, 2017 | 27.00 | 27.02 | 26.84 | 26.94 | 2,349,346 | -0.16(-0.59%) |
Mar 03, 2017 | 27.05 | 27.15 | 27.00 | 27.10 | 2,487,452 | +0.16(+0.59%) |
Mar 02, 2017 | 26.99 | 27.05 | 26.92 | 26.94 | 3,326,727 | -0.05(-0.17%) |
Mar 01, 2017 | 26.89 | 27.09 | 26.89 | 26.99 | 4,013,872 | +0.36(+1.34%) |
Feb 28, 2017 | 26.55 | 26.66 | 26.53 | 26.63 | 3,032,525 | -0.04(-0.15%) |
Feb 27, 2017 | 26.63 | 26.74 | 26.59 | 26.67 | 3,087,228 | -0.20(-0.76%) |
Feb 24, 2017 | 26.82 | 26.93 | 26.77 | 26.88 | 3,635,189 | -0.23(-0.85%) |
Feb 23, 2017 | 27.25 | 27.28 | 27.01 | 27.11 | 4,058,750 | -0.11(-0.39%) |
Feb 22, 2017 | 27.00 | 27.33 | 27.00 | 27.21 | 5,809,249 | +0.43(+1.60%) |
Feb 21, 2017 | 26.62 | 26.84 | 26.61 | 26.78 | 11,617,286 | -1.50(-5.31%) |
Feb 17, 2017 | 28.28 | 28.28 | 28.28 | 0 | -0.13(-0.45%) | |
Feb 16, 2017 | 28.39 | 28.44 | 28.27 | 28.41 | 3,034,693 | +0.01(+0.05%) |
Feb 15, 2017 | 28.21 | 28.46 | 28.17 | 28.40 | 3,473,918 | +0.37(+1.33%) |
Feb 14, 2017 | 27.90 | 28.07 | 27.89 | 28.03 | 2,583,358 | +0.15(+0.53%) |
Feb 13, 2017 | 27.66 | 27.92 | 27.65 | 27.88 | 3,925,761 | +0.20(+0.72%) |
Feb 10, 2017 | 27.56 | 27.74 | 27.55 | 27.68 | 2,304,772 | -0.06(-0.21%) |
Feb 09, 2017 | 27.43 | 27.82 | 27.60 | 27.74 | 2,707,340 | +0.31(+1.13%) |
Feb 08, 2017 | 27.36 | 27.45 | 27.18 | 27.43 | 2,901,251 | -0.16(-0.58%) |
Feb 07, 2017 | 27.49 | 27.63 | 27.48 | 27.59 | 3,357,185 | +0.05(+0.16%) |
Feb 06, 2017 | 27.44 | 27.61 | 27.44 | 27.54 | 6,823,165 | -0.01(-0.05%) |
Feb 03, 2017 | 27.52 | 27.67 | 27.48 | 27.56 | 10,479,944 | +0.21(+0.75%) |
Feb 02, 2017 | 27.45 | 27.48 | 27.27 | 27.35 | 3,693,548 | -0.21(-0.75%) |
Feb 01, 2017 | 27.76 | 27.78 | 27.48 | 27.56 | 3,449,388 | +0.12(+0.42%) |
Jan 31, 2017 | 27.69 | 27.72 | 27.35 | 27.44 | 2,609,690 | +0.06(+0.24%) |
Jan 30, 2017 | 27.46 | 27.48 | 27.32 | 27.38 | 2,192,643 | -0.30(-1.07%) |
Jan 27, 2017 | 27.76 | 27.79 | 27.64 | 27.67 | 2,101,781 | -0.02(-0.07%) |
Jan 26, 2017 | 27.63 | 27.72 | 27.58 | 27.69 | 2,524,672 | +0.10(+0.37%) |
Jan 25, 2017 | 27.47 | 27.60 | 27.43 | 27.59 | 2,197,814 | +0.47(+1.73%) |
Jan 24, 2017 | 27.10 | 27.22 | 27.05 | 27.12 | 2,066,339 | +0.14(+0.53%) |
Jan 23, 2017 | 26.79 | 27.01 | 26.77 | 26.98 | 2,164,302 | +0.09(+0.34%) |
Jan 20, 2017 | 26.84 | 26.93 | 26.82 | 26.89 | 1,872,580 | +0.05(+0.17%) |
Jan 19, 2017 | 26.94 | 27.00 | 26.73 | 26.84 | 3,352,444 | -0.15(-0.57%) |
Jan 18, 2017 | 26.92 | 27.04 | 26.77 | 27.00 | 4,768,193 | +0.47(+1.77%) |
Jan 17, 2017 | 26.86 | 26.87 | 26.51 | 26.53 | 3,087,707 | +0.01(+0.05%) |
Jan 13, 2017 | 26.51 | 26.51 | 26.51 | 0 | -0.01(-0.05%) | |
Jan 12, 2017 | 26.58 | 26.63 | 26.44 | 26.53 | 2,046,556 | -0.11(-0.41%) |
Jan 11, 2017 | 26.40 | 26.64 | 26.29 | 26.64 | 2,977,043 | +0.39(+1.47%) |
Jan 10, 2017 | 26.27 | 26.45 | 26.22 | 26.25 | 2,738,786 | +0.06(+0.22%) |
Jan 09, 2017 | 26.26 | 26.27 | 26.17 | 26.19 | 2,944,184 | -0.32(-1.19%) |
Jan 06, 2017 | 26.44 | 26.58 | 26.44 | 26.51 | 3,591,176 | -0.01(-0.02%) |
Jan 05, 2017 | 26.44 | 26.55 | 26.36 | 26.51 | 2,443,428 | -0.08(-0.29%) |
Jan 04, 2017 | 26.42 | 26.60 | 26.31 | 26.59 | 2,171,309 | +0.25(+0.95%) |