Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.95 | 20.11 | 19.36 | 19.36 | 6,597,391 | -0.25(-1.30%) |
Apr 27, 2017 | 20.02 | 20.52 | 18.11 | 19.62 | 17,494,176 | -0.96(-4.65%) |
Apr 26, 2017 | 20.05 | 20.79 | 20.02 | 20.57 | 9,436,890 | +0.35(+1.73%) |
Apr 25, 2017 | 20.04 | 20.23 | 19.76 | 20.22 | 4,449,552 | +0.25(+1.25%) |
Apr 24, 2017 | 20.27 | 20.35 | 19.95 | 19.97 | 3,364,953 | -0.14(-0.71%) |
Apr 21, 2017 | 19.99 | 20.22 | 19.44 | 20.12 | 6,902,351 | +0.04(+0.18%) |
Apr 20, 2017 | 20.39 | 20.44 | 19.99 | 20.08 | 3,567,025 | -0.24(-1.19%) |
Apr 19, 2017 | 20.92 | 21.08 | 20.26 | 20.32 | 3,567,454 | -0.60(-2.86%) |
Apr 18, 2017 | 21.02 | 21.49 | 20.84 | 20.92 | 4,325,731 | -0.24(-1.14%) |
Apr 17, 2017 | 21.32 | 21.43 | 20.93 | 21.16 | 3,186,503 | -0.13(-0.59%) |
Apr 13, 2017 | 22.25 | 22.27 | 21.26 | 21.29 | 5,026,889 | -1.03(-4.61%) |
Apr 12, 2017 | 22.84 | 23.03 | 22.22 | 22.32 | 3,504,108 | -0.59(-2.58%) |
Apr 11, 2017 | 22.75 | 23.01 | 22.33 | 22.91 | 2,840,600 | +0.06(+0.27%) |
Apr 10, 2017 | 22.43 | 22.87 | 22.31 | 22.85 | 2,756,506 | +0.63(+2.82%) |
Apr 07, 2017 | 22.59 | 22.75 | 22.15 | 22.22 | 2,751,952 | -0.40(-1.78%) |
Apr 06, 2017 | 22.08 | 22.66 | 22.08 | 22.62 | 3,758,130 | +0.56(+2.55%) |
Apr 05, 2017 | 22.36 | 22.95 | 22.01 | 22.06 | 7,451,626 | +0.28(+1.27%) |
Apr 04, 2017 | 21.64 | 22.03 | 21.43 | 21.78 | 4,132,298 | +0.17(+0.79%) |
Apr 03, 2017 | 21.82 | 22.05 | 21.45 | 21.61 | 3,856,502 | -0.10(-0.45%) |
Mar 31, 2017 | 21.69 | 21.88 | 21.52 | 21.71 | 3,879,468 | -0.02(-0.08%) |
Mar 30, 2017 | 21.59 | 21.93 | 21.35 | 21.73 | 4,228,770 | +0.34(+1.59%) |
Mar 29, 2017 | 20.91 | 21.46 | 20.81 | 21.39 | 3,861,769 | +0.41(+1.96%) |
Mar 28, 2017 | 20.66 | 21.24 | 20.61 | 20.98 | 6,285,832 | +0.35(+1.69%) |
Mar 27, 2017 | 20.85 | 21.08 | 20.42 | 20.63 | 6,584,279 | -0.83(-3.88%) |
Mar 24, 2017 | 21.94 | 22.21 | 21.39 | 21.46 | 4,136,625 | -0.45(-2.04%) |
Mar 23, 2017 | 21.89 | 22.10 | 21.40 | 21.91 | 4,204,455 | -0.07(-0.33%) |
Mar 22, 2017 | 22.08 | 22.31 | 21.80 | 21.98 | 5,093,818 | -0.30(-1.36%) |
Mar 21, 2017 | 22.75 | 22.76 | 22.07 | 22.28 | 3,293,890 | -0.41(-1.81%) |
Mar 20, 2017 | 22.81 | 22.89 | 22.37 | 22.69 | 2,908,867 | -0.28(-1.21%) |
Mar 17, 2017 | 23.26 | 23.52 | 22.85 | 22.97 | 4,134,460 | -0.30(-1.27%) |
Mar 16, 2017 | 23.51 | 23.62 | 23.00 | 23.27 | 2,600,080 | -0.18(-0.76%) |
Mar 15, 2017 | 23.01 | 23.60 | 22.76 | 23.44 | 5,630,050 | +1.07(+4.80%) |
Mar 14, 2017 | 22.54 | 22.54 | 21.48 | 22.37 | 4,583,665 | -0.47(-2.08%) |
Mar 13, 2017 | 22.60 | 22.93 | 22.51 | 22.85 | 2,728,578 | +0.27(+1.19%) |
Mar 10, 2017 | 22.65 | 22.85 | 22.32 | 22.58 | 3,034,802 | +0.04(+0.20%) |
Mar 09, 2017 | 22.39 | 22.71 | 21.90 | 22.53 | 5,900,733 | -0.21(-0.94%) |
Mar 08, 2017 | 23.83 | 23.91 | 22.65 | 22.75 | 7,705,830 | -1.23(-5.15%) |
Mar 07, 2017 | 24.84 | 24.97 | 23.97 | 23.98 | 2,863,127 | -0.77(-3.11%) |
Mar 06, 2017 | 24.73 | 24.82 | 24.20 | 24.75 | 3,085,535 | -0.12(-0.47%) |
Mar 03, 2017 | 24.75 | 25.35 | 24.75 | 24.87 | 2,396,788 | +0.15(+0.62%) |
Mar 02, 2017 | 25.13 | 25.40 | 24.70 | 24.71 | 2,458,919 | -0.65(-2.57%) |
Mar 01, 2017 | 25.14 | 25.68 | 25.01 | 25.37 | 3,564,142 | +0.68(+2.75%) |
Feb 28, 2017 | 24.72 | 25.04 | 24.72 | 24.69 | 4,393,270 | -0.25(-1.00%) |
Feb 27, 2017 | 24.38 | 25.20 | 24.11 | 24.94 | 4,820,877 | +1.08(+4.53%) |
Feb 24, 2017 | 24.33 | 24.47 | 23.69 | 23.86 | 3,722,055 | -0.79(-3.19%) |
Feb 23, 2017 | 24.60 | 24.85 | 24.27 | 24.64 | 4,759,942 | +0.46(+1.88%) |
Feb 22, 2017 | 24.60 | 24.70 | 24.13 | 24.19 | 2,820,441 | -0.54(-2.17%) |
Feb 21, 2017 | 24.81 | 25.08 | 24.65 | 24.72 | 3,318,271 | +0.21(+0.84%) |
Feb 17, 2017 | 24.52 | 24.52 | 24.52 | 0 | -0.29(-1.19%) | |
Feb 16, 2017 | 25.52 | 25.67 | 24.70 | 24.81 | 3,072,540 | -0.71(-2.77%) |
Feb 15, 2017 | 26.25 | 26.33 | 25.43 | 25.52 | 3,530,430 | -0.82(-3.12%) |
Feb 14, 2017 | 25.85 | 26.60 | 25.78 | 26.34 | 7,416,318 | +0.76(+2.97%) |
Feb 13, 2017 | 24.93 | 25.66 | 24.82 | 25.58 | 3,988,161 | +0.65(+2.62%) |
Feb 10, 2017 | 25.75 | 26.11 | 24.89 | 24.93 | 4,065,527 | +0.04(+0.18%) |
Feb 09, 2017 | 24.46 | 25.60 | 23.93 | 24.88 | 5,907,852 | +0.49(+2.02%) |
Feb 08, 2017 | 23.99 | 24.46 | 23.05 | 24.39 | 8,667,220 | +0.20(+0.81%) |
Feb 07, 2017 | 24.78 | 24.79 | 24.17 | 24.20 | 3,865,330 | -0.69(-2.77%) |
Feb 06, 2017 | 25.34 | 25.43 | 24.76 | 24.88 | 3,371,436 | -0.38(-1.52%) |
Feb 03, 2017 | 24.93 | 25.52 | 24.88 | 25.27 | 3,813,917 | +0.46(+1.87%) |
Feb 02, 2017 | 25.57 | 25.57 | 24.58 | 24.80 | 3,951,788 | -0.62(-2.43%) |