Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.89 | 27.11 | 26.74 | 26.87 | 44,675,660 | -0.12(-0.43%) |
Mar 30, 2017 | 26.55 | 27.13 | 26.49 | 26.99 | 53,235,288 | +0.51(+1.92%) |
Mar 29, 2017 | 26.64 | 26.76 | 26.46 | 26.48 | 35,467,972 | -0.09(-0.32%) |
Mar 28, 2017 | 26.71 | 26.86 | 26.46 | 26.56 | 43,823,504 | -0.14(-0.52%) |
Mar 27, 2017 | 26.04 | 26.74 | 25.55 | 26.70 | 51,318,624 | +0.19(+0.73%) |
Mar 24, 2017 | 26.88 | 26.96 | 26.25 | 26.51 | 44,543,420 | +0.09(+0.36%) |
Mar 23, 2017 | 26.58 | 26.78 | 26.32 | 26.42 | 54,097,408 | -0.24(-0.91%) |
Mar 22, 2017 | 26.01 | 26.70 | 25.97 | 26.66 | 62,495,356 | +0.53(+2.04%) |
Mar 21, 2017 | 26.83 | 27.12 | 26.04 | 26.12 | 92,559,640 | -0.87(-3.23%) |
Mar 20, 2017 | 26.34 | 27.04 | 26.18 | 27.00 | 75,842,336 | +0.83(+3.19%) |
Mar 17, 2017 | 25.78 | 26.18 | 25.61 | 26.16 | 113,480,016 | +0.56(+2.18%) |
Mar 16, 2017 | 25.40 | 25.61 | 25.26 | 25.61 | 52,984,668 | +0.31(+1.23%) |
Mar 15, 2017 | 25.22 | 25.40 | 24.75 | 25.30 | 62,324,212 | +0.19(+0.76%) |
Mar 14, 2017 | 25.25 | 25.35 | 24.78 | 25.11 | 52,890,284 | -0.02(-0.07%) |
Mar 13, 2017 | 24.55 | 25.22 | 24.55 | 25.12 | 78,448,880 | +0.67(+2.75%) |
Mar 10, 2017 | 24.57 | 24.69 | 24.27 | 24.45 | 50,648,600 | +0.14(+0.59%) |
Mar 09, 2017 | 24.15 | 24.53 | 24.03 | 24.31 | 48,436,488 | -0.00(-0.02%) |
Mar 08, 2017 | 24.84 | 24.99 | 24.29 | 24.31 | 64,672,480 | -0.04(-0.18%) |
Mar 07, 2017 | 24.09 | 24.55 | 23.96 | 24.36 | 61,130,560 | +0.26(+1.10%) |
Mar 06, 2017 | 23.92 | 24.20 | 23.48 | 24.09 | 89,522,752 | -0.19(-0.77%) |
Mar 03, 2017 | 24.31 | 24.36 | 23.73 | 24.28 | 87,713,888 | -0.14(-0.58%) |
Mar 02, 2017 | 25.23 | 25.37 | 24.39 | 24.42 | 76,368,160 | -0.93(-3.69%) |
Mar 01, 2017 | 25.60 | 25.75 | 24.94 | 25.36 | 51,145,424 | +0.32(+1.29%) |
Feb 28, 2017 | 25.85 | 25.95 | 24.86 | 25.03 | 63,348,760 | -0.72(-2.81%) |
Feb 27, 2017 | 25.21 | 25.91 | 25.05 | 25.75 | 72,479,832 | +0.73(+2.91%) |
Feb 24, 2017 | 23.94 | 25.16 | 23.61 | 25.03 | 104,380,544 | +0.24(+0.97%) |
Feb 23, 2017 | 26.02 | 26.24 | 24.59 | 24.79 | 160,861,264 | -2.53(-9.27%) |
Feb 22, 2017 | 27.48 | 27.58 | 27.13 | 27.32 | 43,667,968 | -0.04(-0.15%) |
Feb 21, 2017 | 26.66 | 27.40 | 26.66 | 27.36 | 55,980,324 | +0.95(+3.58%) |
Feb 17, 2017 | 26.42 | 26.42 | 26.42 | 0 | -0.00(-0.02%) | |
Feb 16, 2017 | 26.95 | 26.96 | 26.03 | 26.42 | 65,650,324 | -0.43(-1.61%) |
Feb 15, 2017 | 26.83 | 27.05 | 26.55 | 26.85 | 37,822,336 | +0.05(+0.20%) |
Feb 14, 2017 | 26.60 | 27.14 | 26.19 | 26.80 | 86,302,752 | +0.10(+0.37%) |
Feb 13, 2017 | 27.93 | 28.08 | 26.66 | 26.70 | 119,665,736 | -1.29(-4.61%) |
Feb 10, 2017 | 29.55 | 29.74 | 27.74 | 27.99 | 167,549,184 | -0.68(-2.37%) |
Feb 09, 2017 | 29.28 | 29.33 | 28.48 | 28.67 | 83,995,464 | -0.55(-1.88%) |
Feb 08, 2017 | 29.17 | 29.39 | 28.67 | 29.22 | 45,584,644 | -0.13(-0.44%) |
Feb 07, 2017 | 29.24 | 29.79 | 29.07 | 29.35 | 75,660,984 | +0.45(+1.55%) |
Feb 06, 2017 | 28.09 | 28.90 | 28.09 | 28.90 | 51,388,776 | +0.72(+2.56%) |
Feb 03, 2017 | 28.44 | 28.55 | 28.06 | 28.18 | 37,825,340 | -0.25(-0.88%) |
Feb 02, 2017 | 27.91 | 28.51 | 27.61 | 28.43 | 49,002,648 | +0.35(+1.26%) |
Feb 01, 2017 | 27.24 | 28.11 | 27.07 | 28.07 | 59,768,100 | +1.18(+4.37%) |
Jan 31, 2017 | 26.84 | 27.11 | 26.66 | 26.90 | 36,776,328 | -0.21(-0.76%) |
Jan 30, 2017 | 27.33 | 27.35 | 26.58 | 27.10 | 50,325,248 | -0.43(-1.57%) |
Jan 27, 2017 | 27.08 | 27.57 | 26.82 | 27.54 | 47,897,188 | +0.52(+1.93%) |
Jan 26, 2017 | 26.58 | 27.09 | 26.30 | 27.01 | 46,540,696 | +0.46(+1.73%) |
Jan 25, 2017 | 26.87 | 26.93 | 26.20 | 26.56 | 53,081,400 | +0.11(+0.43%) |
Jan 24, 2017 | 25.99 | 26.50 | 25.84 | 26.44 | 43,361,980 | +0.55(+2.13%) |
Jan 23, 2017 | 25.57 | 26.09 | 25.55 | 25.89 | 37,530,712 | +0.27(+1.04%) |
Jan 20, 2017 | 26.13 | 26.31 | 25.40 | 25.62 | 49,929,288 | -0.28(-1.09%) |
Jan 19, 2017 | 25.39 | 26.23 | 25.37 | 25.91 | 65,392,972 | +0.54(+2.15%) |
Jan 18, 2017 | 24.70 | 25.43 | 24.42 | 25.36 | 66,353,288 | +0.45(+1.82%) |
Jan 17, 2017 | 25.38 | 25.42 | 24.78 | 24.91 | 58,900,632 | -0.57(-2.24%) |
Jan 13, 2017 | 25.48 | 25.48 | 25.48 | 0 | -0.00(-0.01%) | |
Jan 12, 2017 | 25.68 | 25.79 | 25.04 | 25.48 | 63,447,312 | -0.42(-1.64%) |
Jan 11, 2017 | 26.11 | 26.16 | 25.66 | 25.91 | 53,302,184 | -0.32(-1.23%) |
Jan 10, 2017 | 26.56 | 26.89 | 26.02 | 26.23 | 89,321,032 | -0.20(-0.76%) |
Jan 09, 2017 | 25.50 | 26.61 | 25.50 | 26.43 | 92,907,600 | +1.03(+4.05%) |
Jan 06, 2017 | 25.34 | 25.68 | 24.93 | 25.40 | 83,501,600 | +0.34(+1.34%) |
Jan 05, 2017 | 25.75 | 26.07 | 24.89 | 25.06 | 99,831,872 | -0.65(-2.54%) |
Jan 04, 2017 | 25.47 | 25.99 | 25.01 | 25.72 | 121,602,600 | +0.59(+2.33%) |