Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.80 | 21.80 | 20.87 | 21.19 | 3,593,148 | -0.34(-1.58%) |
Apr 27, 2017 | 21.74 | 21.83 | 21.22 | 21.53 | 3,310,172 | -0.42(-1.91%) |
Apr 26, 2017 | 21.83 | 22.36 | 21.65 | 21.95 | 3,516,116 | +0.10(+0.46%) |
Apr 25, 2017 | 21.48 | 21.87 | 21.34 | 21.85 | 3,708,375 | +0.35(+1.63%) |
Apr 24, 2017 | 21.39 | 21.76 | 21.28 | 21.50 | 3,514,577 | +0.11(+0.51%) |
Apr 21, 2017 | 21.34 | 21.50 | 21.11 | 21.39 | 3,507,632 | +0.02(+0.09%) |
Apr 20, 2017 | 21.39 | 21.60 | 21.37 | 21.37 | 2,819,928 | -0.02(-0.09%) |
Apr 19, 2017 | 21.94 | 22.06 | 21.35 | 21.39 | 3,777,549 | -0.56(-2.55%) |
Apr 18, 2017 | 21.79 | 22.16 | 21.68 | 21.95 | 2,227,371 | -0.05(-0.23%) |
Apr 17, 2017 | 22.00 | 22.13 | 21.78 | 22.00 | 2,471,627 | -0.06(-0.27%) |
Apr 13, 2017 | 22.70 | 22.70 | 22.02 | 22.06 | 1,769,484 | -0.54(-2.39%) |
Apr 12, 2017 | 23.09 | 23.21 | 22.48 | 22.60 | 2,684,660 | -0.52(-2.25%) |
Apr 11, 2017 | 23.33 | 23.39 | 22.77 | 23.12 | 2,929,222 | -0.32(-1.37%) |
Apr 10, 2017 | 23.17 | 23.56 | 23.13 | 23.44 | 2,444,290 | +0.30(+1.30%) |
Apr 07, 2017 | 23.05 | 23.31 | 22.89 | 23.14 | 3,311,662 | +0.07(+0.30%) |
Apr 06, 2017 | 22.90 | 23.14 | 22.80 | 23.07 | 2,821,262 | +0.32(+1.41%) |
Apr 05, 2017 | 23.38 | 23.53 | 22.74 | 22.75 | 5,661,546 | -0.41(-1.77%) |
Apr 04, 2017 | 22.96 | 23.20 | 22.71 | 23.16 | 3,588,797 | +0.42(+1.85%) |
Apr 03, 2017 | 22.81 | 22.93 | 22.43 | 22.74 | 4,026,447 | -0.07(-0.31%) |
Mar 31, 2017 | 22.79 | 23.07 | 22.52 | 22.81 | 3,388,597 | -0.09(-0.39%) |
Mar 30, 2017 | 23.16 | 23.31 | 22.84 | 22.90 | 2,539,402 | -0.23(-0.99%) |
Mar 29, 2017 | 22.59 | 23.18 | 22.52 | 23.13 | 3,080,760 | +0.46(+2.03%) |
Mar 28, 2017 | 22.70 | 22.94 | 22.39 | 22.67 | 3,537,708 | +0.04(+0.18%) |
Mar 27, 2017 | 22.32 | 22.73 | 22.08 | 22.63 | 3,321,843 | +0.14(+0.62%) |
Mar 24, 2017 | 22.33 | 22.63 | 22.24 | 22.49 | 2,966,533 | +0.23(+1.03%) |
Mar 23, 2017 | 22.45 | 22.72 | 22.24 | 22.26 | 4,821,933 | -0.21(-0.93%) |
Mar 22, 2017 | 22.81 | 22.91 | 22.17 | 22.47 | 3,515,424 | -0.45(-1.96%) |
Mar 21, 2017 | 23.85 | 23.85 | 22.83 | 22.92 | 2,863,530 | -0.50(-2.13%) |
Mar 20, 2017 | 23.56 | 23.59 | 23.14 | 23.42 | 2,315,827 | -0.06(-0.26%) |
Mar 17, 2017 | 23.72 | 23.81 | 23.40 | 23.48 | 2,732,874 | -0.15(-0.63%) |
Mar 16, 2017 | 24.25 | 24.31 | 23.51 | 23.63 | 4,208,023 | -0.25(-1.05%) |
Mar 15, 2017 | 23.87 | 23.99 | 23.43 | 23.88 | 3,311,674 | +0.31(+1.32%) |
Mar 14, 2017 | 23.90 | 23.94 | 23.35 | 23.57 | 2,548,964 | -0.53(-2.20%) |
Mar 13, 2017 | 23.88 | 24.14 | 23.70 | 24.10 | 2,135,124 | +0.30(+1.26%) |
Mar 10, 2017 | 24.33 | 24.54 | 23.64 | 23.80 | 3,296,157 | -0.40(-1.65%) |
Mar 09, 2017 | 24.36 | 24.36 | 23.49 | 24.20 | 3,372,998 | -0.08(-0.33%) |
Mar 08, 2017 | 24.39 | 24.78 | 24.25 | 24.28 | 3,008,157 | -0.16(-0.65%) |
Mar 07, 2017 | 24.78 | 24.87 | 24.38 | 24.44 | 4,385,282 | -0.42(-1.69%) |
Mar 06, 2017 | 24.31 | 24.93 | 24.29 | 24.86 | 3,694,034 | +0.58(+2.39%) |
Mar 03, 2017 | 24.67 | 24.95 | 24.23 | 24.28 | 3,559,859 | -0.29(-1.18%) |
Mar 02, 2017 | 24.48 | 24.99 | 24.12 | 24.57 | 4,595,542 | +0.10(+0.41%) |
Mar 01, 2017 | 24.40 | 24.66 | 23.90 | 24.47 | 5,800,870 | +0.49(+2.04%) |
Feb 28, 2017 | 24.06 | 24.19 | 23.55 | 23.98 | 5,012,409 | -0.14(-0.58%) |
Feb 27, 2017 | 23.94 | 24.33 | 23.91 | 24.12 | 3,112,544 | +0.12(+0.50%) |
Feb 24, 2017 | 24.24 | 24.29 | 23.81 | 24.00 | 3,702,438 | -0.30(-1.23%) |
Feb 23, 2017 | 24.85 | 25.11 | 24.18 | 24.30 | 3,753,960 | -0.24(-0.98%) |
Feb 22, 2017 | 24.68 | 24.89 | 24.53 | 24.54 | 3,946,289 | -0.37(-1.49%) |
Feb 21, 2017 | 24.94 | 25.29 | 24.78 | 24.91 | 2,717,046 | -0.16(-0.64%) |
Feb 17, 2017 | 25.07 | 25.07 | 25.07 | 0 | -0.12(-0.48%) | |
Feb 16, 2017 | 25.79 | 25.98 | 25.00 | 25.19 | 2,755,066 | -0.64(-2.48%) |
Feb 15, 2017 | 25.61 | 26.09 | 25.50 | 25.83 | 3,186,303 | +0.27(+1.06%) |
Feb 14, 2017 | 24.93 | 25.58 | 24.68 | 25.56 | 2,591,573 | +0.64(+2.57%) |
Feb 13, 2017 | 24.69 | 24.96 | 24.59 | 24.92 | 1,708,324 | +0.06(+0.24%) |
Feb 10, 2017 | 25.13 | 25.31 | 24.75 | 24.86 | 1,846,098 | -0.21(-0.84%) |
Feb 09, 2017 | 25.01 | 25.27 | 24.86 | 25.07 | 3,532,906 | +0.25(+1.01%) |
Feb 08, 2017 | 25.10 | 25.17 | 24.60 | 24.82 | 3,608,390 | -0.62(-2.44%) |
Feb 07, 2017 | 25.44 | 25.54 | 24.76 | 25.44 | 4,675,100 | +0.03(+0.12%) |
Feb 06, 2017 | 26.27 | 26.60 | 25.10 | 25.41 | 5,016,303 | -0.75(-2.87%) |
Feb 03, 2017 | 25.64 | 26.26 | 25.53 | 26.16 | 2,738,831 | +0.58(+2.27%) |
Feb 02, 2017 | 24.71 | 25.91 | 24.63 | 25.58 | 4,551,533 | +0.93(+3.77%) |