Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.28 | 24.82 | 24.26 | 24.62 | 11,916,487 | +0.07(+0.27%) |
Apr 27, 2017 | 24.23 | 24.55 | 24.08 | 24.55 | 13,816,284 | +0.43(+1.80%) |
Apr 26, 2017 | 23.31 | 24.56 | 22.86 | 24.12 | 30,889,438 | +1.38(+6.05%) |
Apr 25, 2017 | 23.18 | 23.27 | 22.74 | 22.75 | 16,531,113 | -0.40(-1.73%) |
Apr 24, 2017 | 23.04 | 23.26 | 22.96 | 23.15 | 6,506,644 | +0.40(+1.76%) |
Apr 21, 2017 | 22.74 | 22.88 | 22.73 | 22.75 | 4,103,562 | -0.02(-0.07%) |
Apr 20, 2017 | 22.82 | 22.93 | 22.69 | 22.76 | 7,137,890 | +0.06(+0.25%) |
Apr 19, 2017 | 22.75 | 22.83 | 22.69 | 22.70 | 11,482,050 | +0.02(+0.11%) |
Apr 18, 2017 | 22.61 | 22.84 | 22.61 | 22.68 | 7,930,885 | -0.01(-0.04%) |
Apr 17, 2017 | 22.60 | 22.73 | 22.58 | 22.69 | 2,433,472 | +0.12(+0.54%) |
Apr 13, 2017 | 22.68 | 22.80 | 22.56 | 22.57 | 4,225,033 | -0.06(-0.25%) |
Apr 12, 2017 | 22.79 | 22.79 | 22.51 | 22.62 | 3,596,207 | -0.13(-0.58%) |
Apr 11, 2017 | 22.79 | 22.81 | 22.61 | 22.75 | 3,927,116 | -0.07(-0.32%) |
Apr 10, 2017 | 22.88 | 22.94 | 22.76 | 22.83 | 2,867,573 | +0.01(+0.04%) |
Apr 07, 2017 | 22.77 | 22.97 | 22.73 | 22.82 | 4,274,871 | +0.05(+0.22%) |
Apr 06, 2017 | 22.79 | 22.94 | 22.70 | 22.77 | 3,015,134 | -0.01(-0.04%) |
Apr 05, 2017 | 22.97 | 23.10 | 22.75 | 22.78 | 4,045,610 | -0.11(-0.50%) |
Apr 04, 2017 | 22.70 | 23.09 | 22.70 | 22.89 | 5,363,986 | +0.20(+0.87%) |
Apr 03, 2017 | 22.81 | 22.87 | 22.45 | 22.70 | 3,068,502 | -0.09(-0.39%) |
Mar 31, 2017 | 22.66 | 22.84 | 22.62 | 22.79 | 6,226,065 | +0.11(+0.47%) |
Mar 30, 2017 | 22.67 | 22.78 | 22.63 | 22.68 | 5,232,032 | +0.04(+0.18%) |
Mar 29, 2017 | 22.73 | 22.80 | 22.57 | 22.64 | 4,769,520 | -0.11(-0.50%) |
Mar 28, 2017 | 22.72 | 22.93 | 22.63 | 22.75 | 2,781,898 | +0.03(+0.14%) |
Mar 27, 2017 | 22.63 | 22.78 | 22.53 | 22.72 | 3,327,259 | -0.06(-0.25%) |
Mar 24, 2017 | 22.87 | 23.00 | 22.70 | 22.78 | 3,244,065 | -0.02(-0.07%) |
Mar 23, 2017 | 22.93 | 23.07 | 22.74 | 22.79 | 3,306,387 | -0.14(-0.61%) |
Mar 22, 2017 | 22.77 | 23.04 | 22.68 | 22.93 | 3,393,873 | +0.16(+0.72%) |
Mar 21, 2017 | 22.93 | 23.08 | 22.70 | 22.77 | 8,972,488 | -0.30(-1.31%) |
Mar 20, 2017 | 23.15 | 23.25 | 22.98 | 23.07 | 5,360,631 | -0.41(-1.74%) |
Mar 17, 2017 | 23.45 | 23.60 | 23.35 | 23.48 | 5,395,804 | +0.13(+0.56%) |
Mar 16, 2017 | 23.27 | 23.38 | 23.13 | 23.35 | 4,268,386 | +0.18(+0.78%) |
Mar 15, 2017 | 23.11 | 23.25 | 22.94 | 23.17 | 3,526,044 | +0.13(+0.57%) |
Mar 14, 2017 | 22.89 | 23.06 | 22.79 | 23.04 | 3,307,959 | +0.14(+0.61%) |
Mar 13, 2017 | 22.94 | 23.03 | 22.79 | 22.90 | 4,434,094 | -0.03(-0.14%) |
Mar 10, 2017 | 22.84 | 23.00 | 22.79 | 22.93 | 5,556,426 | +0.16(+0.72%) |
Mar 09, 2017 | 22.71 | 22.89 | 22.64 | 22.77 | 2,913,419 | +0.09(+0.40%) |
Mar 08, 2017 | 22.95 | 22.95 | 22.47 | 22.68 | 7,598,774 | -0.37(-1.60%) |
Mar 07, 2017 | 23.01 | 23.11 | 22.92 | 23.05 | 3,230,517 | -0.01(-0.04%) |
Mar 06, 2017 | 23.06 | 23.13 | 22.93 | 23.06 | 4,187,450 | -0.11(-0.46%) |
Mar 03, 2017 | 23.16 | 23.20 | 22.97 | 23.16 | 2,987,863 | +0.02(+0.11%) |
Mar 02, 2017 | 23.03 | 23.15 | 22.91 | 23.14 | 4,520,323 | +0.01(+0.04%) |
Mar 01, 2017 | 23.09 | 23.22 | 23.04 | 23.13 | 3,371,374 | +0.20(+0.89%) |
Feb 28, 2017 | 23.14 | 23.14 | 22.84 | 22.93 | 4,818,044 | -0.27(-1.16%) |
Feb 27, 2017 | 23.23 | 23.34 | 23.09 | 23.20 | 1,819,493 | +0.01(+0.04%) |
Feb 24, 2017 | 22.98 | 23.19 | 22.89 | 23.19 | 2,206,787 | -0.01(-0.04%) |
Feb 23, 2017 | 23.29 | 23.43 | 23.10 | 23.20 | 2,855,197 | -0.08(-0.35%) |
Feb 22, 2017 | 23.33 | 23.42 | 23.15 | 23.28 | 3,453,305 | -0.13(-0.56%) |
Feb 21, 2017 | 23.08 | 23.47 | 23.06 | 23.41 | 3,594,960 | +0.24(+1.06%) |
Feb 17, 2017 | 23.16 | 23.16 | 23.16 | 0 | +0.24(+1.07%) | |
Feb 16, 2017 | 22.80 | 23.01 | 22.73 | 22.92 | 4,047,429 | +0.11(+0.47%) |
Feb 15, 2017 | 22.75 | 22.88 | 22.69 | 22.81 | 3,438,676 | +0.07(+0.29%) |
Feb 14, 2017 | 22.71 | 22.82 | 22.64 | 22.75 | 4,383,550 | -0.04(-0.18%) |
Feb 13, 2017 | 22.60 | 22.87 | 22.60 | 22.79 | 4,535,366 | +0.24(+1.05%) |
Feb 10, 2017 | 22.38 | 22.62 | 22.34 | 22.55 | 2,839,070 | +0.20(+0.88%) |
Feb 09, 2017 | 22.22 | 22.53 | 22.27 | 22.36 | 3,610,609 | +0.13(+0.59%) |
Feb 08, 2017 | 22.19 | 22.25 | 22.05 | 22.22 | 3,721,961 | +0.03(+0.15%) |
Feb 07, 2017 | 22.21 | 22.22 | 22.01 | 22.19 | 6,429,732 | -0.07(-0.29%) |
Feb 06, 2017 | 22.21 | 22.32 | 22.11 | 22.26 | 4,747,824 | -0.06(-0.26%) |
Feb 03, 2017 | 22.36 | 22.40 | 22.19 | 22.31 | 4,316,598 | +0.09(+0.40%) |
Feb 02, 2017 | 21.78 | 22.25 | 21.68 | 22.22 | 7,390,861 | +0.35(+1.60%) |