Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.64 | 21.97 | 21.63 | 21.77 | 8,074,478 | +0.13(+0.61%) |
Mar 30, 2017 | 21.41 | 21.78 | 21.35 | 21.64 | 6,347,242 | +0.14(+0.65%) |
Mar 29, 2017 | 20.97 | 21.67 | 20.86 | 21.50 | 8,596,932 | +0.53(+2.52%) |
Mar 28, 2017 | 20.39 | 21.00 | 20.38 | 20.97 | 6,177,798 | +0.46(+2.22%) |
Mar 27, 2017 | 20.44 | 20.78 | 20.36 | 20.52 | 7,972,620 | -0.18(-0.85%) |
Mar 24, 2017 | 20.58 | 20.80 | 20.44 | 20.69 | 5,843,131 | -0.07(-0.35%) |
Mar 23, 2017 | 20.86 | 21.27 | 20.71 | 20.77 | 7,395,758 | -0.07(-0.35%) |
Mar 22, 2017 | 20.86 | 20.89 | 20.45 | 20.84 | 8,892,360 | -0.04(-0.18%) |
Mar 21, 2017 | 21.55 | 21.60 | 20.45 | 20.88 | 15,731,009 | -0.70(-3.23%) |
Mar 20, 2017 | 22.47 | 22.47 | 21.53 | 21.58 | 10,670,379 | -0.86(-3.83%) |
Mar 17, 2017 | 22.45 | 22.54 | 22.20 | 22.44 | 16,020,641 | +0.10(+0.43%) |
Mar 16, 2017 | 22.04 | 22.46 | 21.85 | 22.34 | 8,692,337 | +0.07(+0.30%) |
Mar 15, 2017 | 22.61 | 22.61 | 21.96 | 22.27 | 11,682,698 | -0.46(-2.04%) |
Mar 14, 2017 | 22.82 | 23.32 | 22.41 | 22.74 | 6,448,314 | +0.04(+0.16%) |
Mar 13, 2017 | 23.01 | 23.10 | 22.63 | 22.70 | 8,340,275 | -0.33(-1.44%) |
Mar 10, 2017 | 23.05 | 23.21 | 22.84 | 23.03 | 5,392,971 | +0.15(+0.63%) |
Mar 09, 2017 | 23.09 | 23.13 | 22.75 | 22.89 | 6,160,005 | -0.17(-0.76%) |
Mar 08, 2017 | 22.39 | 23.34 | 22.31 | 23.06 | 10,827,817 | +0.70(+3.12%) |
Mar 07, 2017 | 22.33 | 22.52 | 22.18 | 22.36 | 8,392,010 | +0.09(+0.39%) |
Mar 06, 2017 | 22.73 | 22.76 | 21.93 | 22.28 | 15,119,742 | -0.78(-3.40%) |
Mar 03, 2017 | 23.91 | 24.08 | 22.63 | 23.06 | 18,198,944 | -1.05(-4.36%) |
Mar 02, 2017 | 24.05 | 24.19 | 23.93 | 24.11 | 6,184,654 | +0.20(+0.82%) |
Mar 01, 2017 | 24.30 | 24.44 | 23.87 | 23.92 | 8,353,094 | -0.20(-0.81%) |
Feb 28, 2017 | 23.95 | 24.13 | 23.71 | 24.11 | 14,156,686 | -0.25(-1.04%) |
Feb 27, 2017 | 24.06 | 24.48 | 24.03 | 24.37 | 8,676,840 | +0.29(+1.21%) |
Feb 24, 2017 | 23.58 | 24.36 | 23.42 | 24.08 | 11,226,705 | +0.53(+2.25%) |
Feb 23, 2017 | 23.58 | 24.02 | 23.42 | 23.55 | 12,341,543 | +0.06(+0.25%) |
Feb 22, 2017 | 23.45 | 23.84 | 23.31 | 23.49 | 12,924,428 | +0.05(+0.22%) |
Feb 21, 2017 | 24.02 | 24.31 | 23.32 | 23.44 | 22,202,246 | -0.01(-0.03%) |
Feb 17, 2017 | 23.45 | 23.45 | 23.45 | 0 | +0.35(+1.51%) | |
Feb 16, 2017 | 23.74 | 23.86 | 23.02 | 23.10 | 12,141,863 | -0.67(-2.81%) |
Feb 15, 2017 | 23.87 | 23.97 | 23.53 | 23.77 | 10,090,367 | +0.04(+0.18%) |
Feb 14, 2017 | 23.67 | 23.95 | 23.59 | 23.72 | 10,390,335 | +0.07(+0.31%) |
Feb 13, 2017 | 24.00 | 24.10 | 23.54 | 23.65 | 19,355,770 | +0.43(+1.84%) |
Feb 10, 2017 | 23.55 | 23.87 | 22.90 | 23.22 | 10,876,372 | -0.28(-1.17%) |
Feb 09, 2017 | 23.21 | 23.70 | 22.97 | 23.50 | 10,481,784 | +0.28(+1.22%) |
Feb 08, 2017 | 22.54 | 23.21 | 22.36 | 23.21 | 9,529,854 | +0.57(+2.50%) |
Feb 07, 2017 | 23.04 | 23.34 | 22.52 | 22.65 | 14,348,249 | -0.43(-1.86%) |
Feb 06, 2017 | 23.69 | 23.80 | 22.97 | 23.08 | 19,952,330 | -0.65(-2.75%) |
Feb 03, 2017 | 22.28 | 24.95 | 21.86 | 23.73 | 66,069,320 | +1.43(+6.41%) |
Feb 02, 2017 | 22.01 | 22.55 | 21.70 | 22.30 | 22,675,110 | +1.10(+5.17%) |
Feb 01, 2017 | 21.28 | 21.46 | 21.14 | 21.20 | 6,972,502 | -0.24(-1.12%) |
Jan 31, 2017 | 20.94 | 21.47 | 20.86 | 21.44 | 12,468,553 | +0.01(+0.07%) |
Jan 30, 2017 | 21.10 | 21.44 | 21.07 | 21.43 | 7,443,914 | +0.30(+1.41%) |
Jan 27, 2017 | 21.74 | 21.75 | 20.83 | 21.13 | 13,701,232 | -0.59(-2.71%) |
Jan 26, 2017 | 21.91 | 22.02 | 21.64 | 21.72 | 5,992,336 | -0.17(-0.76%) |
Jan 25, 2017 | 21.89 | 22.07 | 21.73 | 21.89 | 8,387,516 | +0.12(+0.57%) |
Jan 24, 2017 | 21.43 | 21.80 | 21.43 | 21.76 | 6,949,113 | +0.25(+1.18%) |
Jan 23, 2017 | 21.40 | 21.72 | 21.30 | 21.51 | 6,428,070 | -0.05(-0.24%) |
Jan 20, 2017 | 21.46 | 21.67 | 21.39 | 21.56 | 9,669,391 | +0.18(+0.85%) |
Jan 19, 2017 | 21.41 | 21.65 | 21.25 | 21.38 | 10,267,225 | +0.01(+0.03%) |
Jan 18, 2017 | 21.78 | 21.78 | 20.72 | 21.37 | 18,242,974 | -0.33(-1.54%) |
Jan 17, 2017 | 21.76 | 22.21 | 21.68 | 21.70 | 12,084,672 | +0.01(+0.07%) |
Jan 13, 2017 | 21.69 | 21.69 | 21.69 | 0 | -0.07(-0.33%) | |
Jan 12, 2017 | 21.65 | 21.91 | 21.56 | 21.76 | 8,750,295 | +0.02(+0.10%) |
Jan 11, 2017 | 22.14 | 22.16 | 21.59 | 21.74 | 12,343,922 | -0.25(-1.16%) |
Jan 10, 2017 | 22.24 | 22.27 | 21.86 | 21.99 | 14,717,408 | -0.12(-0.53%) |
Jan 09, 2017 | 22.42 | 22.50 | 22.03 | 22.11 | 12,738,301 | -0.26(-1.17%) |
Jan 06, 2017 | 22.37 | 22.88 | 22.18 | 22.37 | 15,821,924 | -0.03(-0.13%) |
Jan 05, 2017 | 22.92 | 23.12 | 22.15 | 22.40 | 40,285,904 | -3.61(-13.89%) |
Jan 04, 2017 | 25.78 | 26.42 | 25.75 | 26.02 | 12,884,948 | +0.44(+1.73%) |