Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.17 | 25.53 | 25.14 | 25.30 | 13,253,088 | +0.25(+0.99%) |
Mar 30, 2017 | 25.16 | 25.18 | 24.95 | 25.06 | 6,833,023 | -0.12(-0.48%) |
Mar 29, 2017 | 24.90 | 25.24 | 24.89 | 25.18 | 6,175,815 | +0.26(+1.03%) |
Mar 28, 2017 | 24.86 | 25.03 | 24.76 | 24.92 | 6,569,269 | +0.09(+0.38%) |
Mar 27, 2017 | 24.88 | 25.08 | 24.72 | 24.82 | 7,759,455 | -0.15(-0.58%) |
Mar 24, 2017 | 25.10 | 25.11 | 24.83 | 24.97 | 9,538,717 | -0.14(-0.55%) |
Mar 23, 2017 | 25.18 | 25.43 | 24.95 | 25.11 | 12,638,768 | +0.26(+1.04%) |
Mar 22, 2017 | 24.88 | 25.06 | 24.70 | 24.85 | 7,843,256 | +0.03(+0.10%) |
Mar 21, 2017 | 25.07 | 25.26 | 24.79 | 24.82 | 9,178,480 | -0.22(-0.89%) |
Mar 20, 2017 | 25.40 | 25.64 | 24.99 | 25.05 | 10,092,099 | -0.31(-1.22%) |
Mar 17, 2017 | 25.34 | 25.43 | 25.10 | 25.36 | 25,864,408 | +0.20(+0.78%) |
Mar 16, 2017 | 24.78 | 25.24 | 24.78 | 25.16 | 14,744,662 | +0.41(+1.66%) |
Mar 15, 2017 | 24.74 | 24.95 | 24.52 | 24.75 | 10,503,762 | +0.12(+0.49%) |
Mar 14, 2017 | 24.55 | 24.70 | 24.28 | 24.63 | 9,633,551 | +0.01(+0.03%) |
Mar 13, 2017 | 24.74 | 24.95 | 24.48 | 24.62 | 10,584,990 | -0.11(-0.45%) |
Mar 10, 2017 | 24.87 | 24.95 | 24.64 | 24.73 | 9,876,577 | -0.01(-0.03%) |
Mar 09, 2017 | 24.89 | 25.27 | 24.68 | 24.74 | 12,173,404 | -0.15(-0.59%) |
Mar 08, 2017 | 24.76 | 25.01 | 24.73 | 24.88 | 13,756,708 | +0.16(+0.66%) |
Mar 07, 2017 | 24.97 | 25.10 | 24.65 | 24.72 | 15,126,259 | -0.48(-1.91%) |
Mar 06, 2017 | 25.42 | 25.59 | 25.18 | 25.20 | 10,780,939 | -0.22(-0.88%) |
Mar 03, 2017 | 26.33 | 26.39 | 25.25 | 25.43 | 21,906,784 | -0.89(-3.39%) |
Mar 02, 2017 | 27.51 | 26.93 | 25.97 | 26.32 | 26,319,892 | -1.19(-4.34%) |
Mar 01, 2017 | 27.40 | 27.87 | 27.18 | 27.51 | 15,308,027 | +0.22(+0.82%) |
Feb 28, 2017 | 27.53 | 27.60 | 27.10 | 27.29 | 14,983,273 | -0.36(-1.30%) |
Feb 27, 2017 | 28.18 | 28.23 | 27.48 | 27.65 | 14,157,927 | -0.92(-3.21%) |
Feb 24, 2017 | 28.16 | 28.57 | 28.15 | 28.57 | 7,980,513 | +0.26(+0.91%) |
Feb 23, 2017 | 28.65 | 28.65 | 28.02 | 28.31 | 9,066,088 | -0.21(-0.72%) |
Feb 22, 2017 | 29.22 | 29.22 | 28.24 | 28.51 | 10,340,139 | -0.85(-2.89%) |
Feb 21, 2017 | 29.26 | 29.82 | 29.23 | 29.36 | 6,192,551 | +0.18(+0.62%) |
Feb 17, 2017 | 29.18 | 29.18 | 29.18 | 0 | +0.06(+0.21%) | |
Feb 16, 2017 | 28.87 | 29.41 | 28.84 | 29.12 | 9,009,715 | +0.37(+1.28%) |
Feb 15, 2017 | 28.49 | 28.83 | 28.36 | 28.75 | 9,024,336 | +0.38(+1.33%) |
Feb 14, 2017 | 28.47 | 28.61 | 28.03 | 28.38 | 16,235,297 | -0.12(-0.42%) |
Feb 13, 2017 | 28.69 | 28.89 | 28.45 | 28.50 | 6,365,526 | -0.13(-0.45%) |
Feb 10, 2017 | 28.64 | 28.79 | 28.36 | 28.63 | 6,987,308 | -0.01(-0.03%) |
Feb 09, 2017 | 28.08 | 28.83 | 27.76 | 28.63 | 11,456,353 | +0.56(+1.98%) |
Feb 08, 2017 | 28.27 | 28.32 | 27.74 | 28.08 | 10,840,090 | -0.21(-0.73%) |
Feb 07, 2017 | 28.77 | 28.85 | 28.27 | 28.28 | 9,285,112 | -0.52(-1.81%) |
Feb 06, 2017 | 29.04 | 29.15 | 28.77 | 28.81 | 5,052,679 | -0.28(-0.97%) |
Feb 03, 2017 | 29.10 | 29.34 | 29.04 | 29.09 | 4,612,763 | -0.07(-0.23%) |
Feb 02, 2017 | 28.82 | 29.21 | 28.82 | 29.16 | 7,475,731 | +0.56(+1.97%) |
Feb 01, 2017 | 28.91 | 28.98 | 28.45 | 28.59 | 5,854,753 | -0.44(-1.53%) |
Jan 31, 2017 | 28.75 | 29.04 | 28.57 | 29.04 | 6,839,037 | +0.31(+1.07%) |
Jan 30, 2017 | 28.42 | 28.75 | 28.30 | 28.73 | 4,782,795 | +0.21(+0.72%) |
Jan 27, 2017 | 28.85 | 28.85 | 28.20 | 28.52 | 6,243,988 | -0.32(-1.13%) |
Jan 26, 2017 | 28.75 | 29.10 | 28.70 | 28.85 | 6,488,044 | +0.23(+0.81%) |
Jan 25, 2017 | 28.70 | 29.02 | 28.40 | 28.62 | 7,685,440 | +0.07(+0.24%) |
Jan 24, 2017 | 28.60 | 28.76 | 28.46 | 28.55 | 8,097,770 | -0.12(-0.42%) |
Jan 23, 2017 | 29.14 | 29.19 | 28.60 | 28.67 | 6,093,115 | -0.48(-1.64%) |
Jan 20, 2017 | 29.44 | 29.58 | 29.09 | 29.15 | 8,001,418 | -0.15(-0.50%) |
Jan 19, 2017 | 29.70 | 29.92 | 29.29 | 29.29 | 8,005,594 | -0.56(-1.86%) |
Jan 18, 2017 | 29.83 | 29.92 | 29.36 | 29.85 | 6,311,375 | +0.06(+0.20%) |
Jan 17, 2017 | 29.16 | 29.87 | 29.07 | 29.79 | 8,475,578 | +0.63(+2.17%) |
Jan 13, 2017 | 29.16 | 29.16 | 29.16 | 0 | +0.50(+1.73%) | |
Jan 12, 2017 | 28.22 | 28.76 | 28.15 | 28.66 | 7,216,890 | +0.38(+1.36%) |
Jan 11, 2017 | 28.17 | 28.45 | 28.13 | 28.28 | 5,398,799 | -0.10(-0.36%) |
Jan 10, 2017 | 28.08 | 28.60 | 28.06 | 28.38 | 8,349,087 | +0.23(+0.82%) |
Jan 09, 2017 | 28.36 | 28.38 | 28.04 | 28.15 | 6,926,623 | -0.16(-0.57%) |
Jan 06, 2017 | 28.32 | 28.37 | 27.98 | 28.31 | 10,865,019 | -0.09(-0.30%) |
Jan 05, 2017 | 28.34 | 28.44 | 27.95 | 28.39 | 11,623,096 | -0.03(-0.09%) |
Jan 04, 2017 | 28.88 | 28.93 | 28.40 | 28.42 | 10,711,618 | -0.41(-1.42%) |