Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.82 | 27.25 | 26.60 | 26.89 | 6,015,286 | +0.02(+0.09%) |
Mar 30, 2017 | 26.86 | 27.05 | 26.75 | 26.86 | 3,921,228 | -0.21(-0.78%) |
Mar 29, 2017 | 26.84 | 27.18 | 26.76 | 27.08 | 4,470,006 | +0.16(+0.58%) |
Mar 28, 2017 | 27.74 | 27.91 | 26.63 | 26.92 | 8,965,680 | -0.74(-2.68%) |
Mar 27, 2017 | 27.78 | 27.96 | 27.53 | 27.66 | 9,856,431 | +0.35(+1.28%) |
Mar 24, 2017 | 27.32 | 27.56 | 27.15 | 27.31 | 4,570,869 | -0.11(-0.42%) |
Mar 23, 2017 | 27.69 | 27.88 | 26.94 | 27.43 | 7,986,631 | -0.18(-0.65%) |
Mar 22, 2017 | 27.93 | 28.19 | 27.44 | 27.61 | 6,619,482 | -0.16(-0.56%) |
Mar 21, 2017 | 27.35 | 28.02 | 27.35 | 27.76 | 9,569,005 | +0.38(+1.40%) |
Mar 20, 2017 | 26.85 | 27.38 | 26.70 | 27.38 | 5,469,774 | +0.59(+2.19%) |
Mar 17, 2017 | 26.91 | 27.33 | 26.74 | 26.79 | 14,897,822 | +0.02(+0.09%) |
Mar 16, 2017 | 27.93 | 28.14 | 26.67 | 26.77 | 12,040,825 | -1.05(-3.78%) |
Mar 15, 2017 | 26.61 | 27.92 | 26.31 | 27.82 | 9,410,403 | +1.39(+5.25%) |
Mar 14, 2017 | 26.88 | 27.14 | 26.23 | 26.43 | 6,913,290 | -0.51(-1.88%) |
Mar 13, 2017 | 27.09 | 27.11 | 26.67 | 26.94 | 6,300,612 | +0.07(+0.24%) |
Mar 10, 2017 | 26.77 | 27.06 | 26.57 | 26.87 | 6,331,579 | +0.28(+1.04%) |
Mar 09, 2017 | 26.77 | 27.03 | 26.55 | 26.60 | 7,357,691 | -0.24(-0.88%) |
Mar 08, 2017 | 26.54 | 27.35 | 26.50 | 26.83 | 7,896,153 | -0.07(-0.27%) |
Mar 07, 2017 | 26.67 | 27.21 | 26.56 | 26.91 | 8,562,137 | +0.02(+0.06%) |
Mar 06, 2017 | 27.48 | 27.55 | 26.68 | 26.89 | 8,537,357 | -0.86(-3.11%) |
Mar 03, 2017 | 27.29 | 27.94 | 27.15 | 27.75 | 9,566,826 | +0.38(+1.40%) |
Mar 02, 2017 | 27.61 | 27.82 | 27.25 | 27.37 | 9,155,483 | -0.67(-2.38%) |
Mar 01, 2017 | 27.48 | 28.27 | 27.17 | 28.04 | 9,808,886 | +0.15(+0.53%) |
Feb 28, 2017 | 28.06 | 28.52 | 27.70 | 27.89 | 11,294,192 | +0.22(+0.80%) |
Feb 27, 2017 | 29.23 | 29.52 | 27.52 | 27.67 | 11,583,692 | -1.72(-5.85%) |
Feb 24, 2017 | 29.58 | 30.06 | 29.28 | 29.39 | 8,520,255 | +0.18(+0.61%) |
Feb 23, 2017 | 29.73 | 30.13 | 29.19 | 29.21 | 7,827,236 | -0.11(-0.39%) |
Feb 22, 2017 | 29.73 | 30.21 | 28.63 | 29.33 | 12,375,757 | -1.17(-3.85%) |
Feb 21, 2017 | 29.74 | 30.54 | 29.47 | 30.50 | 7,166,902 | +0.35(+1.16%) |
Feb 17, 2017 | 30.15 | 30.15 | 30.15 | 0 | -0.46(-1.49%) | |
Feb 16, 2017 | 30.44 | 30.70 | 30.35 | 30.60 | 7,109,545 | +0.44(+1.46%) |
Feb 15, 2017 | 29.92 | 30.27 | 29.66 | 30.16 | 5,327,120 | -0.05(-0.16%) |
Feb 14, 2017 | 30.63 | 30.69 | 29.95 | 30.21 | 6,883,587 | -0.24(-0.78%) |
Feb 13, 2017 | 30.48 | 30.60 | 30.25 | 30.45 | 6,521,328 | -0.22(-0.72%) |
Feb 10, 2017 | 30.11 | 30.73 | 29.94 | 30.67 | 6,342,403 | +0.37(+1.21%) |
Feb 09, 2017 | 30.95 | 30.96 | 30.20 | 30.30 | 6,198,383 | -0.53(-1.72%) |
Feb 08, 2017 | 30.62 | 30.85 | 30.31 | 30.83 | 7,594,954 | +0.43(+1.42%) |
Feb 07, 2017 | 30.73 | 30.78 | 30.24 | 30.40 | 6,666,074 | -0.50(-1.63%) |
Feb 06, 2017 | 30.36 | 30.91 | 30.04 | 30.91 | 8,595,389 | +0.96(+3.21%) |
Feb 03, 2017 | 29.72 | 30.30 | 29.58 | 29.94 | 5,710,561 | +0.07(+0.22%) |
Feb 02, 2017 | 29.95 | 30.03 | 29.46 | 29.88 | 7,899,738 | +0.66(+2.26%) |
Feb 01, 2017 | 29.11 | 29.35 | 28.65 | 29.22 | 6,395,675 | -0.33(-1.13%) |
Jan 31, 2017 | 29.19 | 29.61 | 29.17 | 29.55 | 9,483,454 | +1.07(+3.75%) |
Jan 30, 2017 | 28.27 | 28.86 | 28.18 | 28.49 | 6,698,338 | +0.48(+1.72%) |
Jan 27, 2017 | 27.91 | 28.24 | 27.91 | 28.01 | 5,481,713 | +0.15(+0.56%) |
Jan 26, 2017 | 27.86 | 27.91 | 27.39 | 27.85 | 9,365,796 | -0.62(-2.17%) |
Jan 25, 2017 | 28.80 | 28.98 | 28.08 | 28.47 | 11,805,184 | -0.89(-3.02%) |
Jan 24, 2017 | 29.24 | 30.08 | 29.19 | 29.36 | 10,528,684 | +0.13(+0.45%) |
Jan 23, 2017 | 28.83 | 29.32 | 28.54 | 29.23 | 7,217,821 | +0.68(+2.40%) |
Jan 20, 2017 | 28.44 | 28.83 | 28.30 | 28.54 | 7,841,507 | +0.09(+0.31%) |
Jan 19, 2017 | 28.33 | 28.87 | 28.25 | 28.45 | 7,700,734 | -0.27(-0.94%) |
Jan 18, 2017 | 28.67 | 29.28 | 28.43 | 28.72 | 9,244,292 | +0.10(+0.34%) |
Jan 17, 2017 | 29.03 | 29.19 | 28.45 | 28.62 | 8,292,375 | +0.50(+1.77%) |
Jan 13, 2017 | 28.13 | 28.13 | 28.13 | 0 | +0.05(+0.17%) | |
Jan 12, 2017 | 28.69 | 28.80 | 27.81 | 28.08 | 9,132,085 | +0.08(+0.29%) |
Jan 11, 2017 | 28.33 | 28.34 | 27.30 | 28.00 | 13,253,925 | -0.58(-2.02%) |
Jan 10, 2017 | 29.04 | 29.46 | 28.39 | 28.58 | 9,309,481 | -0.23(-0.79%) |
Jan 09, 2017 | 29.39 | 29.46 | 28.68 | 28.80 | 11,083,475 | -0.05(-0.17%) |
Jan 06, 2017 | 29.33 | 29.72 | 28.50 | 28.85 | 9,059,823 | -0.94(-3.14%) |
Jan 05, 2017 | 29.00 | 30.34 | 28.99 | 29.79 | 12,870,404 | +1.31(+4.60%) |
Jan 04, 2017 | 28.43 | 28.51 | 27.85 | 28.48 | 9,270,684 | +0.27(+0.95%) |