Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.50 | 23.88 | 23.47 | 23.80 | 7,761,753 | +0.34(+1.43%) |
Mar 30, 2017 | 23.55 | 23.56 | 23.36 | 23.47 | 4,875,108 | -0.15(-0.63%) |
Mar 29, 2017 | 23.59 | 23.82 | 23.49 | 23.61 | 4,623,788 | -0.03(-0.13%) |
Mar 28, 2017 | 23.41 | 23.67 | 23.37 | 23.64 | 3,847,018 | +0.16(+0.70%) |
Mar 27, 2017 | 23.56 | 23.63 | 23.24 | 23.48 | 3,285,482 | +0.04(+0.16%) |
Mar 24, 2017 | 23.49 | 23.58 | 23.37 | 23.44 | 4,239,260 | +0.10(+0.45%) |
Mar 23, 2017 | 23.48 | 23.56 | 23.27 | 23.34 | 4,492,410 | -0.16(-0.67%) |
Mar 22, 2017 | 23.56 | 23.79 | 23.46 | 23.50 | 5,560,547 | +0.04(+0.16%) |
Mar 21, 2017 | 23.14 | 23.56 | 23.05 | 23.46 | 5,832,668 | +0.30(+1.29%) |
Mar 20, 2017 | 23.34 | 23.50 | 23.09 | 23.16 | 5,294,729 | -0.30(-1.28%) |
Mar 17, 2017 | 23.35 | 23.55 | 23.33 | 23.46 | 11,605,027 | +0.17(+0.74%) |
Mar 16, 2017 | 23.54 | 23.62 | 23.19 | 23.29 | 5,167,608 | -0.34(-1.46%) |
Mar 15, 2017 | 23.26 | 23.72 | 23.20 | 23.63 | 5,222,340 | +0.44(+1.90%) |
Mar 14, 2017 | 23.22 | 23.25 | 23.02 | 23.19 | 4,592,287 | -0.07(-0.32%) |
Mar 13, 2017 | 23.36 | 23.53 | 23.14 | 23.26 | 3,656,470 | -0.12(-0.51%) |
Mar 10, 2017 | 23.35 | 23.60 | 23.11 | 23.38 | 5,142,781 | +0.12(+0.51%) |
Mar 09, 2017 | 23.23 | 24.33 | 23.22 | 23.26 | 5,562,903 | -0.01(-0.03%) |
Mar 08, 2017 | 23.13 | 23.31 | 22.79 | 23.27 | 5,617,856 | -0.05(-0.22%) |
Mar 07, 2017 | 23.35 | 23.50 | 23.22 | 23.32 | 6,036,902 | -0.10(-0.45%) |
Mar 06, 2017 | 23.88 | 23.88 | 23.31 | 23.43 | 5,825,881 | -0.31(-1.32%) |
Mar 03, 2017 | 23.70 | 23.75 | 23.43 | 23.74 | 4,852,906 | +0.07(+0.32%) |
Mar 02, 2017 | 23.53 | 23.94 | 23.49 | 23.67 | 5,320,915 | +0.06(+0.25%) |
Mar 01, 2017 | 24.00 | 24.00 | 23.48 | 23.61 | 9,794,039 | -0.65(-2.68%) |
Feb 28, 2017 | 23.79 | 24.34 | 23.76 | 24.26 | 7,356,922 | +0.46(+1.95%) |
Feb 27, 2017 | 24.20 | 24.20 | 23.76 | 23.79 | 5,879,779 | -0.38(-1.58%) |
Feb 24, 2017 | 23.61 | 24.19 | 23.56 | 24.18 | 8,190,671 | +0.70(+2.96%) |
Feb 23, 2017 | 23.17 | 23.65 | 23.16 | 23.48 | 7,721,969 | +0.45(+1.95%) |
Feb 22, 2017 | 23.05 | 23.20 | 22.70 | 23.03 | 9,080,926 | -0.40(-1.72%) |
Feb 21, 2017 | 23.13 | 23.45 | 23.07 | 23.44 | 6,943,093 | +0.24(+1.03%) |
Feb 17, 2017 | 23.20 | 23.20 | 23.20 | 0 | +0.29(+1.27%) | |
Feb 16, 2017 | 22.72 | 22.92 | 22.64 | 22.90 | 5,087,754 | +0.16(+0.72%) |
Feb 15, 2017 | 22.54 | 22.78 | 22.52 | 22.74 | 3,781,601 | +0.03(+0.13%) |
Feb 14, 2017 | 22.84 | 22.92 | 22.56 | 22.71 | 3,431,444 | -0.13(-0.56%) |
Feb 13, 2017 | 22.83 | 22.98 | 22.73 | 22.84 | 7,546,861 | +0.06(+0.26%) |
Feb 10, 2017 | 22.34 | 22.83 | 22.30 | 22.78 | 5,087,507 | +0.43(+1.91%) |
Feb 09, 2017 | 22.47 | 22.51 | 22.18 | 22.35 | 5,408,960 | -0.12(-0.53%) |
Feb 08, 2017 | 22.46 | 22.49 | 22.31 | 22.47 | 5,673,888 | +0.04(+0.17%) |
Feb 07, 2017 | 22.38 | 22.47 | 22.27 | 22.43 | 3,707,724 | +0.08(+0.37%) |
Feb 06, 2017 | 22.43 | 22.55 | 22.30 | 22.35 | 5,792,193 | -0.01(-0.03%) |
Feb 03, 2017 | 22.19 | 22.46 | 22.13 | 22.36 | 4,510,782 | +0.22(+1.01%) |
Feb 02, 2017 | 22.10 | 22.17 | 21.89 | 22.13 | 7,342,814 | +0.08(+0.37%) |
Feb 01, 2017 | 22.24 | 22.41 | 21.96 | 22.05 | 5,895,335 | -0.35(-1.58%) |
Jan 31, 2017 | 22.05 | 22.44 | 21.99 | 22.41 | 6,509,733 | +0.37(+1.68%) |
Jan 30, 2017 | 22.27 | 22.27 | 21.88 | 22.04 | 6,203,428 | -0.13(-0.57%) |
Jan 27, 2017 | 22.09 | 22.19 | 21.96 | 22.16 | 4,541,058 | +0.13(+0.57%) |
Jan 26, 2017 | 22.01 | 22.12 | 21.93 | 22.04 | 7,043,286 | +0.01(+0.07%) |
Jan 25, 2017 | 21.83 | 22.18 | 21.82 | 22.02 | 7,829,135 | +0.16(+0.74%) |
Jan 24, 2017 | 21.93 | 22.06 | 21.81 | 21.86 | 5,193,452 | -0.02(-0.10%) |
Jan 23, 2017 | 22.28 | 22.36 | 21.85 | 21.88 | 5,325,874 | -0.32(-1.43%) |
Jan 20, 2017 | 22.43 | 22.55 | 22.10 | 22.20 | 6,378,530 | -0.20(-0.89%) |
Jan 19, 2017 | 22.64 | 22.71 | 22.35 | 22.40 | 6,115,318 | -0.33(-1.46%) |
Jan 18, 2017 | 22.97 | 23.07 | 22.66 | 22.73 | 4,710,969 | -0.29(-1.25%) |
Jan 17, 2017 | 22.81 | 23.18 | 22.69 | 23.02 | 5,537,862 | +0.40(+1.76%) |
Jan 13, 2017 | 22.62 | 22.62 | 22.62 | 0 | -0.05(-0.23%) | |
Jan 12, 2017 | 22.71 | 22.84 | 22.58 | 22.67 | 5,747,017 | -0.04(-0.16%) |
Jan 11, 2017 | 22.41 | 22.87 | 22.41 | 22.71 | 7,148,598 | +0.27(+1.19%) |
Jan 10, 2017 | 22.79 | 22.80 | 22.26 | 22.44 | 9,737,137 | -0.47(-2.06%) |
Jan 09, 2017 | 23.07 | 23.08 | 22.86 | 22.92 | 6,498,770 | -0.09(-0.39%) |
Jan 06, 2017 | 22.70 | 23.09 | 22.70 | 23.01 | 4,715,761 | +0.21(+0.91%) |
Jan 05, 2017 | 22.87 | 22.95 | 22.59 | 22.80 | 5,341,609 | -0.09(-0.39%) |
Jan 04, 2017 | 22.90 | 23.12 | 22.86 | 22.89 | 4,386,889 | +0.01(+0.06%) |