Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.67 | 21.70 | 21.34 | 21.48 | 5,793,368 | -0.21(-0.98%) |
Apr 27, 2017 | 21.67 | 21.79 | 21.47 | 21.70 | 4,024,804 | +0.06(+0.27%) |
Apr 26, 2017 | 21.60 | 21.85 | 21.55 | 21.64 | 4,092,521 | +0.11(+0.51%) |
Apr 25, 2017 | 21.58 | 21.72 | 21.33 | 21.53 | 6,072,849 | +0.07(+0.31%) |
Apr 24, 2017 | 21.90 | 21.94 | 21.36 | 21.46 | 5,832,794 | -0.21(-0.98%) |
Apr 21, 2017 | 21.95 | 22.09 | 21.56 | 21.68 | 4,827,480 | -0.39(-1.77%) |
Apr 20, 2017 | 21.56 | 22.19 | 21.56 | 22.07 | 7,274,536 | +0.68(+3.16%) |
Apr 19, 2017 | 21.18 | 21.66 | 21.18 | 21.39 | 5,790,592 | +0.28(+1.32%) |
Apr 18, 2017 | 21.15 | 21.20 | 20.93 | 21.11 | 4,705,288 | -0.08(-0.38%) |
Apr 17, 2017 | 21.45 | 21.49 | 21.01 | 21.19 | 5,636,191 | -0.26(-1.20%) |
Apr 13, 2017 | 21.52 | 21.61 | 21.19 | 21.45 | 5,690,932 | +0.00(+0.00%) |
Apr 12, 2017 | 21.80 | 21.90 | 21.40 | 21.45 | 7,386,640 | -0.40(-1.82%) |
Apr 11, 2017 | 21.73 | 21.87 | 21.43 | 21.84 | 4,510,087 | +0.14(+0.64%) |
Apr 10, 2017 | 21.53 | 21.91 | 21.40 | 21.70 | 6,595,682 | +0.31(+1.44%) |
Apr 07, 2017 | 21.59 | 21.78 | 21.36 | 21.40 | 6,661,163 | -0.24(-1.09%) |
Apr 06, 2017 | 21.30 | 22.12 | 21.30 | 21.63 | 8,152,898 | +0.44(+2.08%) |
Apr 05, 2017 | 21.30 | 21.73 | 21.11 | 21.19 | 9,038,019 | -0.05(-0.24%) |
Apr 04, 2017 | 21.68 | 21.68 | 20.98 | 21.24 | 9,390,511 | -0.55(-2.53%) |
Apr 03, 2017 | 21.76 | 21.93 | 21.44 | 21.79 | 7,053,252 | +0.00(+0.00%) |
Mar 31, 2017 | 21.66 | 21.98 | 21.65 | 21.79 | 8,067,478 | +0.13(+0.61%) |
Mar 30, 2017 | 21.43 | 21.80 | 21.37 | 21.66 | 6,341,740 | +0.14(+0.65%) |
Mar 29, 2017 | 20.99 | 21.69 | 20.88 | 21.52 | 8,589,479 | +0.53(+2.52%) |
Mar 28, 2017 | 20.40 | 21.01 | 20.39 | 20.99 | 6,172,443 | +0.46(+2.22%) |
Mar 27, 2017 | 20.45 | 20.80 | 20.38 | 20.54 | 7,965,708 | -0.18(-0.85%) |
Mar 24, 2017 | 20.60 | 20.82 | 20.45 | 20.71 | 5,838,066 | -0.07(-0.35%) |
Mar 23, 2017 | 20.88 | 21.29 | 20.73 | 20.79 | 7,389,346 | -0.07(-0.35%) |
Mar 22, 2017 | 20.87 | 20.91 | 20.46 | 20.86 | 8,884,651 | -0.04(-0.18%) |
Mar 21, 2017 | 21.57 | 21.62 | 20.47 | 20.90 | 15,717,372 | -0.70(-3.23%) |
Mar 20, 2017 | 22.49 | 22.49 | 21.55 | 21.59 | 10,661,129 | -0.86(-3.83%) |
Mar 17, 2017 | 22.47 | 22.56 | 22.22 | 22.45 | 16,006,752 | +0.10(+0.43%) |
Mar 16, 2017 | 22.06 | 22.48 | 21.87 | 22.36 | 8,684,801 | +0.07(+0.30%) |
Mar 15, 2017 | 22.63 | 22.63 | 21.98 | 22.29 | 11,672,570 | -0.46(-2.04%) |
Mar 14, 2017 | 22.84 | 23.34 | 22.43 | 22.76 | 6,442,724 | +0.04(+0.16%) |
Mar 13, 2017 | 23.03 | 23.12 | 22.65 | 22.72 | 8,333,045 | -0.33(-1.44%) |
Mar 10, 2017 | 23.07 | 23.23 | 22.86 | 23.05 | 5,388,295 | +0.15(+0.63%) |
Mar 09, 2017 | 23.11 | 23.15 | 22.77 | 22.91 | 6,154,665 | -0.17(-0.76%) |
Mar 08, 2017 | 22.41 | 23.36 | 22.33 | 23.08 | 10,818,430 | +0.70(+3.12%) |
Mar 07, 2017 | 22.35 | 22.54 | 22.20 | 22.38 | 8,384,734 | +0.09(+0.39%) |
Mar 06, 2017 | 22.75 | 22.78 | 21.94 | 22.30 | 15,106,634 | -0.78(-3.40%) |
Mar 03, 2017 | 23.93 | 24.10 | 22.65 | 23.08 | 18,183,166 | -1.05(-4.37%) |
Mar 02, 2017 | 24.07 | 24.21 | 23.95 | 24.13 | 6,179,292 | +0.20(+0.82%) |
Mar 01, 2017 | 24.32 | 24.46 | 23.89 | 23.94 | 8,345,853 | -0.20(-0.81%) |
Feb 28, 2017 | 23.97 | 24.15 | 23.73 | 24.13 | 14,144,413 | -0.25(-1.04%) |
Feb 27, 2017 | 24.08 | 24.51 | 24.05 | 24.39 | 8,669,317 | +0.29(+1.21%) |
Feb 24, 2017 | 23.60 | 24.38 | 23.44 | 24.10 | 11,216,972 | +0.53(+2.25%) |
Feb 23, 2017 | 23.60 | 24.04 | 23.44 | 23.57 | 12,330,843 | +0.06(+0.25%) |
Feb 22, 2017 | 23.47 | 23.86 | 23.33 | 23.51 | 12,913,223 | +0.05(+0.22%) |
Feb 21, 2017 | 24.04 | 24.33 | 23.34 | 23.46 | 22,182,998 | -0.01(-0.03%) |
Feb 17, 2017 | 23.47 | 23.47 | 23.47 | 0 | +0.35(+1.51%) | |
Feb 16, 2017 | 23.76 | 23.88 | 23.04 | 23.12 | 12,131,337 | -0.67(-2.81%) |
Feb 15, 2017 | 23.89 | 23.99 | 23.55 | 23.79 | 10,081,619 | +0.04(+0.18%) |
Feb 14, 2017 | 23.69 | 23.97 | 23.61 | 23.74 | 10,381,327 | +0.07(+0.31%) |
Feb 13, 2017 | 24.03 | 24.12 | 23.56 | 23.67 | 19,338,990 | +0.43(+1.84%) |
Feb 10, 2017 | 23.57 | 23.89 | 22.92 | 23.24 | 10,866,942 | -0.28(-1.17%) |
Feb 09, 2017 | 23.23 | 23.72 | 22.99 | 23.52 | 10,472,697 | +0.28(+1.22%) |
Feb 08, 2017 | 22.56 | 23.23 | 22.38 | 23.23 | 9,521,592 | +0.57(+2.50%) |
Feb 07, 2017 | 23.06 | 23.36 | 22.54 | 22.67 | 14,335,810 | -0.43(-1.86%) |
Feb 06, 2017 | 23.71 | 23.82 | 22.99 | 23.10 | 19,935,032 | -0.65(-2.75%) |
Feb 03, 2017 | 22.30 | 24.97 | 21.88 | 23.75 | 66,012,040 | +1.43(+6.41%) |
Feb 02, 2017 | 22.03 | 22.57 | 21.72 | 22.32 | 22,655,452 | +1.10(+5.17%) |