Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.25 | 23.63 | 23.22 | 23.54 | 7,846,739 | +0.33(+1.43%) |
Mar 30, 2017 | 23.30 | 23.31 | 23.11 | 23.21 | 4,928,487 | -0.15(-0.63%) |
Mar 29, 2017 | 23.34 | 23.57 | 23.23 | 23.36 | 4,674,416 | -0.03(-0.13%) |
Mar 28, 2017 | 23.16 | 23.41 | 23.12 | 23.39 | 3,889,140 | +0.16(+0.70%) |
Mar 27, 2017 | 23.31 | 23.37 | 22.99 | 23.23 | 3,321,456 | +0.04(+0.16%) |
Mar 24, 2017 | 23.23 | 23.33 | 23.11 | 23.19 | 4,285,677 | +0.10(+0.45%) |
Mar 23, 2017 | 23.23 | 23.31 | 23.02 | 23.09 | 4,541,599 | -0.16(-0.67%) |
Mar 22, 2017 | 23.31 | 23.54 | 23.20 | 23.24 | 5,621,431 | +0.04(+0.16%) |
Mar 21, 2017 | 22.89 | 23.31 | 22.80 | 23.20 | 5,896,532 | +0.30(+1.29%) |
Mar 20, 2017 | 23.09 | 23.25 | 22.84 | 22.91 | 5,352,702 | -0.30(-1.28%) |
Mar 17, 2017 | 23.10 | 23.29 | 23.08 | 23.20 | 11,732,095 | +0.17(+0.74%) |
Mar 16, 2017 | 23.29 | 23.37 | 22.94 | 23.03 | 5,224,190 | -0.34(-1.46%) |
Mar 15, 2017 | 23.00 | 23.46 | 22.95 | 23.37 | 5,279,521 | +0.44(+1.90%) |
Mar 14, 2017 | 22.97 | 23.00 | 22.77 | 22.94 | 4,642,570 | -0.07(-0.32%) |
Mar 13, 2017 | 23.11 | 23.27 | 22.89 | 23.01 | 3,696,506 | -0.12(-0.51%) |
Mar 10, 2017 | 23.09 | 23.35 | 22.86 | 23.13 | 5,199,091 | +0.12(+0.51%) |
Mar 09, 2017 | 22.97 | 24.07 | 22.97 | 23.01 | 5,623,814 | -0.01(-0.03%) |
Mar 08, 2017 | 22.88 | 23.06 | 22.55 | 23.02 | 5,679,367 | -0.05(-0.22%) |
Mar 07, 2017 | 23.10 | 23.25 | 22.97 | 23.07 | 6,103,002 | -0.10(-0.45%) |
Mar 06, 2017 | 23.62 | 23.62 | 23.06 | 23.17 | 5,889,670 | -0.31(-1.32%) |
Mar 03, 2017 | 23.44 | 23.49 | 23.18 | 23.48 | 4,906,042 | +0.07(+0.32%) |
Mar 02, 2017 | 23.27 | 23.68 | 23.23 | 23.41 | 5,379,176 | +0.06(+0.25%) |
Mar 01, 2017 | 23.74 | 23.74 | 23.23 | 23.35 | 9,901,277 | -0.64(-2.68%) |
Feb 28, 2017 | 23.54 | 24.08 | 23.51 | 24.00 | 7,437,476 | +0.46(+1.95%) |
Feb 27, 2017 | 23.94 | 23.94 | 23.50 | 23.54 | 5,944,159 | -0.38(-1.58%) |
Feb 24, 2017 | 23.35 | 23.93 | 23.30 | 23.91 | 8,280,353 | +0.69(+2.96%) |
Feb 23, 2017 | 22.92 | 23.39 | 22.91 | 23.23 | 7,806,520 | +0.44(+1.95%) |
Feb 22, 2017 | 22.80 | 22.95 | 22.46 | 22.78 | 9,180,357 | -0.40(-1.72%) |
Feb 21, 2017 | 22.88 | 23.20 | 22.82 | 23.18 | 7,019,115 | +0.24(+1.03%) |
Feb 17, 2017 | 22.94 | 22.94 | 22.94 | 0 | +0.29(+1.27%) | |
Feb 16, 2017 | 22.48 | 22.67 | 22.40 | 22.66 | 5,143,462 | +0.16(+0.72%) |
Feb 15, 2017 | 22.29 | 22.54 | 22.28 | 22.49 | 3,823,007 | +0.03(+0.13%) |
Feb 14, 2017 | 22.60 | 22.67 | 22.32 | 22.46 | 3,469,016 | -0.13(-0.56%) |
Feb 13, 2017 | 22.58 | 22.73 | 22.49 | 22.59 | 7,629,494 | +0.06(+0.26%) |
Feb 10, 2017 | 22.09 | 22.58 | 22.06 | 22.53 | 5,143,212 | +0.42(+1.91%) |
Feb 09, 2017 | 22.23 | 22.26 | 21.94 | 22.11 | 5,468,185 | -0.12(-0.53%) |
Feb 08, 2017 | 22.22 | 22.25 | 22.07 | 22.23 | 5,736,013 | +0.04(+0.17%) |
Feb 07, 2017 | 22.14 | 22.23 | 22.03 | 22.19 | 3,748,321 | +0.08(+0.37%) |
Feb 06, 2017 | 22.18 | 22.31 | 22.06 | 22.11 | 5,855,614 | -0.01(-0.03%) |
Feb 03, 2017 | 21.95 | 22.22 | 21.89 | 22.12 | 4,560,173 | +0.22(+1.01%) |
Feb 02, 2017 | 21.86 | 21.93 | 21.66 | 21.89 | 7,423,213 | +0.08(+0.37%) |
Feb 01, 2017 | 22.00 | 22.16 | 21.72 | 21.81 | 5,959,885 | -0.35(-1.58%) |
Jan 31, 2017 | 21.81 | 22.20 | 21.75 | 22.16 | 6,581,010 | +0.37(+1.68%) |
Jan 30, 2017 | 22.03 | 22.03 | 21.65 | 21.80 | 6,271,351 | -0.12(-0.57%) |
Jan 27, 2017 | 21.85 | 21.95 | 21.73 | 21.92 | 4,590,780 | +0.12(+0.57%) |
Jan 26, 2017 | 21.77 | 21.88 | 21.69 | 21.80 | 7,120,405 | +0.01(+0.07%) |
Jan 25, 2017 | 21.59 | 21.94 | 21.58 | 21.78 | 7,914,859 | +0.16(+0.74%) |
Jan 24, 2017 | 21.69 | 21.82 | 21.57 | 21.62 | 5,250,317 | -0.02(-0.10%) |
Jan 23, 2017 | 22.04 | 22.12 | 21.62 | 21.65 | 5,384,188 | -0.31(-1.43%) |
Jan 20, 2017 | 22.19 | 22.31 | 21.86 | 21.96 | 6,448,371 | -0.20(-0.89%) |
Jan 19, 2017 | 22.40 | 22.46 | 22.11 | 22.16 | 6,182,277 | -0.33(-1.46%) |
Jan 18, 2017 | 22.72 | 22.82 | 22.41 | 22.49 | 4,762,551 | -0.29(-1.25%) |
Jan 17, 2017 | 22.56 | 22.92 | 22.44 | 22.77 | 5,598,498 | +0.39(+1.76%) |
Jan 13, 2017 | 22.38 | 22.38 | 22.38 | 0 | -0.05(-0.23%) | |
Jan 12, 2017 | 22.46 | 22.60 | 22.34 | 22.43 | 5,809,943 | -0.04(-0.16%) |
Jan 11, 2017 | 22.17 | 22.62 | 22.17 | 22.46 | 7,226,870 | +0.26(+1.19%) |
Jan 10, 2017 | 22.54 | 22.55 | 22.02 | 22.20 | 9,843,752 | -0.47(-2.06%) |
Jan 09, 2017 | 22.82 | 22.83 | 22.61 | 22.67 | 6,569,927 | -0.09(-0.39%) |
Jan 06, 2017 | 22.45 | 22.84 | 22.45 | 22.76 | 4,767,396 | +0.20(+0.91%) |
Jan 05, 2017 | 22.62 | 22.70 | 22.35 | 22.55 | 5,400,096 | -0.09(-0.39%) |
Jan 04, 2017 | 22.65 | 22.87 | 22.61 | 22.64 | 4,434,922 | +0.01(+0.06%) |