Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.27 | 24.81 | 24.25 | 24.61 | 11,921,818 | +0.07(+0.27%) |
Apr 27, 2017 | 24.22 | 24.54 | 24.07 | 24.54 | 13,822,464 | +0.43(+1.80%) |
Apr 26, 2017 | 23.30 | 24.55 | 22.85 | 24.11 | 30,903,256 | +1.37(+6.05%) |
Apr 25, 2017 | 23.17 | 23.25 | 22.73 | 22.74 | 16,538,508 | -0.40(-1.73%) |
Apr 24, 2017 | 23.03 | 23.25 | 22.95 | 23.14 | 6,509,555 | +0.40(+1.76%) |
Apr 21, 2017 | 22.73 | 22.87 | 22.72 | 22.74 | 4,105,397 | -0.02(-0.07%) |
Apr 20, 2017 | 22.81 | 22.92 | 22.68 | 22.75 | 7,141,083 | +0.06(+0.25%) |
Apr 19, 2017 | 22.74 | 22.82 | 22.68 | 22.69 | 11,487,186 | +0.02(+0.11%) |
Apr 18, 2017 | 22.60 | 22.83 | 22.60 | 22.67 | 7,934,432 | -0.01(-0.04%) |
Apr 17, 2017 | 22.59 | 22.72 | 22.57 | 22.68 | 2,434,561 | +0.12(+0.54%) |
Apr 13, 2017 | 22.67 | 22.79 | 22.55 | 22.56 | 4,226,923 | -0.06(-0.25%) |
Apr 12, 2017 | 22.78 | 22.78 | 22.50 | 22.61 | 3,597,816 | -0.13(-0.58%) |
Apr 11, 2017 | 22.78 | 22.80 | 22.60 | 22.74 | 3,928,873 | -0.07(-0.32%) |
Apr 10, 2017 | 22.87 | 22.93 | 22.75 | 22.82 | 2,868,856 | +0.01(+0.04%) |
Apr 07, 2017 | 22.76 | 22.96 | 22.72 | 22.81 | 4,276,783 | +0.05(+0.22%) |
Apr 06, 2017 | 22.78 | 22.93 | 22.69 | 22.76 | 3,016,483 | -0.01(-0.04%) |
Apr 05, 2017 | 22.96 | 23.09 | 22.74 | 22.77 | 4,047,420 | -0.11(-0.50%) |
Apr 04, 2017 | 22.69 | 23.08 | 22.69 | 22.88 | 5,366,385 | +0.20(+0.87%) |
Apr 03, 2017 | 22.80 | 22.86 | 22.44 | 22.69 | 3,069,875 | -0.09(-0.40%) |
Mar 31, 2017 | 22.65 | 22.83 | 22.61 | 22.78 | 6,228,850 | +0.11(+0.47%) |
Mar 30, 2017 | 22.66 | 22.77 | 22.62 | 22.67 | 5,234,372 | +0.04(+0.18%) |
Mar 29, 2017 | 22.72 | 22.79 | 22.56 | 22.63 | 4,771,653 | -0.11(-0.50%) |
Mar 28, 2017 | 22.71 | 22.92 | 22.62 | 22.74 | 2,783,143 | +0.03(+0.14%) |
Mar 27, 2017 | 22.62 | 22.77 | 22.52 | 22.71 | 3,328,747 | -0.06(-0.25%) |
Mar 24, 2017 | 22.86 | 22.99 | 22.69 | 22.77 | 3,245,516 | -0.02(-0.07%) |
Mar 23, 2017 | 22.92 | 23.06 | 22.73 | 22.78 | 3,307,866 | -0.14(-0.61%) |
Mar 22, 2017 | 22.76 | 23.03 | 22.67 | 22.92 | 3,395,391 | +0.16(+0.72%) |
Mar 21, 2017 | 22.92 | 23.07 | 22.69 | 22.76 | 8,976,501 | -0.30(-1.31%) |
Mar 20, 2017 | 23.14 | 23.24 | 22.97 | 23.06 | 5,363,029 | -0.41(-1.74%) |
Mar 17, 2017 | 23.44 | 23.59 | 23.34 | 23.47 | 5,398,218 | +0.13(+0.56%) |
Mar 16, 2017 | 23.26 | 23.37 | 23.12 | 23.34 | 4,270,296 | +0.18(+0.78%) |
Mar 15, 2017 | 23.10 | 23.24 | 22.93 | 23.16 | 3,527,622 | +0.13(+0.57%) |
Mar 14, 2017 | 22.88 | 23.05 | 22.78 | 23.03 | 3,309,439 | +0.14(+0.61%) |
Mar 13, 2017 | 22.93 | 23.02 | 22.78 | 22.89 | 4,436,077 | -0.03(-0.14%) |
Mar 10, 2017 | 22.83 | 22.99 | 22.78 | 22.92 | 5,558,912 | +0.16(+0.72%) |
Mar 09, 2017 | 22.70 | 22.88 | 22.63 | 22.76 | 2,914,722 | +0.09(+0.40%) |
Mar 08, 2017 | 22.94 | 22.94 | 22.46 | 22.67 | 7,602,173 | -0.37(-1.60%) |
Mar 07, 2017 | 23.00 | 23.10 | 22.91 | 23.04 | 3,231,962 | -0.01(-0.04%) |
Mar 06, 2017 | 23.05 | 23.12 | 22.92 | 23.05 | 4,189,323 | -0.11(-0.46%) |
Mar 03, 2017 | 23.15 | 23.19 | 22.96 | 23.15 | 2,989,199 | +0.02(+0.11%) |
Mar 02, 2017 | 23.02 | 23.14 | 22.90 | 23.13 | 4,522,345 | +0.01(+0.04%) |
Mar 01, 2017 | 23.08 | 23.21 | 23.03 | 23.12 | 3,372,882 | +0.20(+0.89%) |
Feb 28, 2017 | 23.13 | 23.13 | 22.83 | 22.92 | 4,820,199 | -0.27(-1.16%) |
Feb 27, 2017 | 23.22 | 23.33 | 23.08 | 23.19 | 1,820,307 | +0.01(+0.04%) |
Feb 24, 2017 | 22.97 | 23.18 | 22.88 | 23.18 | 2,207,775 | -0.01(-0.04%) |
Feb 23, 2017 | 23.28 | 23.42 | 23.09 | 23.19 | 2,856,474 | -0.08(-0.35%) |
Feb 22, 2017 | 23.32 | 23.41 | 23.14 | 23.27 | 3,454,850 | -0.13(-0.56%) |
Feb 21, 2017 | 23.07 | 23.46 | 23.05 | 23.40 | 3,596,568 | +0.24(+1.06%) |
Feb 17, 2017 | 23.15 | 23.15 | 23.15 | 0 | +0.24(+1.07%) | |
Feb 16, 2017 | 22.79 | 23.00 | 22.72 | 22.91 | 4,049,240 | +0.11(+0.46%) |
Feb 15, 2017 | 22.74 | 22.87 | 22.68 | 22.80 | 3,440,214 | +0.07(+0.29%) |
Feb 14, 2017 | 22.70 | 22.81 | 22.63 | 22.74 | 4,385,512 | -0.04(-0.18%) |
Feb 13, 2017 | 22.59 | 22.86 | 22.59 | 22.78 | 4,537,395 | +0.24(+1.05%) |
Feb 10, 2017 | 22.37 | 22.61 | 22.33 | 22.54 | 2,840,340 | +0.20(+0.88%) |
Feb 09, 2017 | 22.21 | 22.52 | 22.26 | 22.35 | 3,612,224 | +0.13(+0.59%) |
Feb 08, 2017 | 22.18 | 22.24 | 22.04 | 22.21 | 3,723,626 | +0.03(+0.15%) |
Feb 07, 2017 | 22.20 | 22.21 | 22.00 | 22.18 | 6,432,608 | -0.07(-0.29%) |
Feb 06, 2017 | 22.20 | 22.31 | 22.10 | 22.25 | 4,749,948 | -0.06(-0.26%) |
Feb 03, 2017 | 22.35 | 22.39 | 22.18 | 22.30 | 4,318,529 | +0.09(+0.40%) |
Feb 02, 2017 | 21.77 | 22.24 | 21.67 | 22.21 | 7,394,167 | +0.35(+1.60%) |