Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.55 | 21.63 | 21.30 | 21.39 | 4,942,635 | -0.10(-0.45%) |
Mar 30, 2017 | 22.05 | 22.10 | 21.41 | 21.49 | 8,418,414 | -0.45(-2.06%) |
Mar 29, 2017 | 21.48 | 22.03 | 21.46 | 21.94 | 6,946,890 | +0.41(+1.91%) |
Mar 28, 2017 | 21.16 | 21.60 | 21.11 | 21.53 | 3,851,796 | +0.49(+2.31%) |
Mar 27, 2017 | 20.94 | 21.13 | 20.92 | 21.04 | 3,982,944 | -0.19(-0.88%) |
Mar 24, 2017 | 21.33 | 21.41 | 21.19 | 21.23 | 3,830,965 | -0.05(-0.23%) |
Mar 23, 2017 | 21.16 | 21.45 | 21.08 | 21.28 | 2,983,655 | +0.05(+0.23%) |
Mar 22, 2017 | 20.99 | 21.46 | 20.86 | 21.23 | 3,881,346 | +0.10(+0.49%) |
Mar 21, 2017 | 21.54 | 21.67 | 21.04 | 21.13 | 5,601,903 | -0.27(-1.27%) |
Mar 20, 2017 | 21.39 | 21.54 | 21.30 | 21.40 | 5,394,042 | -0.08(-0.39%) |
Mar 17, 2017 | 21.41 | 21.62 | 21.41 | 21.48 | 7,567,460 | +0.10(+0.49%) |
Mar 16, 2017 | 21.23 | 21.48 | 21.20 | 21.38 | 4,766,680 | +0.08(+0.36%) |
Mar 15, 2017 | 20.77 | 21.36 | 20.54 | 21.30 | 9,999,970 | +0.63(+3.03%) |
Mar 14, 2017 | 20.63 | 20.74 | 20.45 | 20.68 | 5,474,899 | -0.25(-1.20%) |
Mar 13, 2017 | 20.87 | 20.98 | 20.84 | 20.93 | 6,541,267 | +0.01(+0.07%) |
Mar 10, 2017 | 21.11 | 21.12 | 20.78 | 20.91 | 4,405,457 | +0.02(+0.10%) |
Mar 09, 2017 | 20.84 | 20.98 | 20.56 | 20.89 | 7,704,203 | +0.02(+0.10%) |
Mar 08, 2017 | 21.63 | 21.77 | 20.82 | 20.87 | 6,499,280 | -0.97(-4.43%) |
Mar 07, 2017 | 21.91 | 21.93 | 21.74 | 21.84 | 2,642,812 | -0.06(-0.25%) |
Mar 06, 2017 | 21.67 | 21.91 | 21.50 | 21.89 | 3,453,363 | +0.19(+0.90%) |
Mar 03, 2017 | 21.58 | 21.73 | 21.43 | 21.70 | 4,267,297 | +0.18(+0.84%) |
Mar 02, 2017 | 21.56 | 21.72 | 21.46 | 21.52 | 5,359,243 | -0.22(-1.02%) |
Mar 01, 2017 | 21.74 | 21.84 | 21.60 | 21.74 | 7,573,470 | +0.17(+0.77%) |
Feb 28, 2017 | 21.46 | 21.69 | 21.40 | 21.57 | 7,127,575 | -0.29(-1.32%) |
Feb 27, 2017 | 21.68 | 21.88 | 21.44 | 21.86 | 7,717,272 | +0.17(+0.79%) |
Feb 24, 2017 | 22.28 | 22.32 | 21.63 | 21.69 | 9,482,259 | -0.81(-3.58%) |
Feb 23, 2017 | 22.35 | 22.56 | 22.28 | 22.50 | 8,539,817 | +0.36(+1.62%) |
Feb 22, 2017 | 22.13 | 22.28 | 22.08 | 22.14 | 7,008,947 | -0.21(-0.92%) |
Feb 21, 2017 | 22.21 | 22.39 | 22.12 | 22.34 | 5,383,701 | +0.19(+0.87%) |
Feb 17, 2017 | 22.15 | 22.15 | 22.15 | 0 | -0.21(-0.95%) | |
Feb 16, 2017 | 22.45 | 22.53 | 22.28 | 22.37 | 6,189,203 | +0.02(+0.09%) |
Feb 15, 2017 | 21.95 | 22.38 | 21.92 | 22.34 | 5,191,090 | +0.30(+1.37%) |
Feb 14, 2017 | 22.03 | 22.13 | 21.86 | 22.04 | 4,778,125 | +0.08(+0.35%) |
Feb 13, 2017 | 21.86 | 21.97 | 21.73 | 21.97 | 3,134,275 | +0.13(+0.60%) |
Feb 10, 2017 | 21.97 | 22.12 | 21.77 | 21.84 | 5,046,906 | +0.10(+0.48%) |
Feb 09, 2017 | 21.15 | 22.26 | 21.67 | 21.73 | 10,056,039 | +0.58(+2.73%) |
Feb 08, 2017 | 21.17 | 21.21 | 20.77 | 21.15 | 5,568,494 | -0.10(-0.49%) |
Feb 07, 2017 | 21.10 | 21.29 | 20.97 | 21.26 | 5,026,213 | -0.04(-0.19%) |
Feb 06, 2017 | 21.51 | 21.51 | 21.14 | 21.30 | 3,927,069 | -0.23(-1.09%) |
Feb 03, 2017 | 21.50 | 21.75 | 21.44 | 21.53 | 4,455,026 | +0.08(+0.35%) |
Feb 02, 2017 | 21.45 | 21.57 | 21.32 | 21.46 | 4,134,924 | +0.08(+0.39%) |
Feb 01, 2017 | 21.37 | 21.53 | 21.22 | 21.37 | 4,443,469 | +0.00(+0.00%) |
Jan 31, 2017 | 21.48 | 21.49 | 21.15 | 21.37 | 4,824,227 | +0.03(+0.13%) |
Jan 30, 2017 | 21.62 | 21.64 | 21.19 | 21.35 | 7,274,860 | -0.33(-1.52%) |
Jan 27, 2017 | 21.84 | 21.93 | 21.65 | 21.68 | 5,016,226 | -0.27(-1.22%) |
Jan 26, 2017 | 22.32 | 22.35 | 21.87 | 21.95 | 6,763,917 | -0.30(-1.36%) |
Jan 25, 2017 | 22.49 | 22.49 | 22.10 | 22.25 | 5,941,369 | +0.03(+0.12%) |
Jan 24, 2017 | 21.98 | 22.32 | 21.73 | 22.22 | 13,365,176 | +0.68(+3.16%) |
Jan 23, 2017 | 21.69 | 21.77 | 21.39 | 21.54 | 4,093,815 | -0.31(-1.42%) |
Jan 20, 2017 | 21.97 | 22.08 | 21.80 | 21.85 | 3,299,675 | +0.06(+0.25%) |
Jan 19, 2017 | 22.07 | 22.10 | 21.79 | 21.79 | 4,004,972 | -0.24(-1.09%) |
Jan 18, 2017 | 22.37 | 22.47 | 21.97 | 22.03 | 4,588,000 | -0.50(-2.23%) |
Jan 17, 2017 | 22.60 | 22.88 | 22.50 | 22.54 | 4,057,347 | +0.19(+0.86%) |
Jan 13, 2017 | 22.34 | 22.34 | 22.34 | 0 | -0.09(-0.40%) | |
Jan 12, 2017 | 22.79 | 22.81 | 22.23 | 22.43 | 3,855,763 | -0.12(-0.52%) |
Jan 11, 2017 | 22.45 | 22.57 | 22.21 | 22.55 | 4,550,842 | +0.16(+0.71%) |
Jan 10, 2017 | 22.63 | 22.72 | 22.38 | 22.39 | 4,194,908 | -0.25(-1.09%) |
Jan 09, 2017 | 22.68 | 22.78 | 22.49 | 22.64 | 3,569,946 | -0.32(-1.38%) |
Jan 06, 2017 | 22.99 | 23.05 | 22.81 | 22.96 | 2,681,747 | +0.02(+0.09%) |
Jan 05, 2017 | 22.80 | 23.04 | 22.73 | 22.94 | 2,767,498 | +0.17(+0.73%) |
Jan 04, 2017 | 22.84 | 22.97 | 22.73 | 22.77 | 2,584,421 | +0.11(+0.49%) |