Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.09 | 20.25 | 19.50 | 19.50 | 6,549,497 | -0.26(-1.30%) |
Apr 27, 2017 | 20.16 | 20.67 | 18.25 | 19.76 | 17,367,176 | -0.96(-4.65%) |
Apr 26, 2017 | 20.20 | 20.94 | 20.16 | 20.72 | 9,368,383 | +0.35(+1.72%) |
Apr 25, 2017 | 20.18 | 20.38 | 19.90 | 20.37 | 4,417,251 | +0.25(+1.25%) |
Apr 24, 2017 | 20.42 | 20.50 | 20.09 | 20.12 | 3,340,525 | -0.14(-0.71%) |
Apr 21, 2017 | 20.14 | 20.36 | 19.58 | 20.26 | 6,852,243 | +0.04(+0.18%) |
Apr 20, 2017 | 20.54 | 20.59 | 20.14 | 20.23 | 3,541,130 | -0.24(-1.19%) |
Apr 19, 2017 | 21.07 | 21.23 | 20.41 | 20.47 | 3,541,556 | -0.60(-2.86%) |
Apr 18, 2017 | 21.17 | 21.64 | 20.99 | 21.07 | 4,294,328 | -0.24(-1.14%) |
Apr 17, 2017 | 21.48 | 21.59 | 21.08 | 21.32 | 3,163,370 | -0.13(-0.59%) |
Apr 13, 2017 | 22.41 | 22.44 | 21.42 | 21.44 | 4,990,396 | -1.04(-4.61%) |
Apr 12, 2017 | 23.00 | 23.20 | 22.38 | 22.48 | 3,478,669 | -0.59(-2.58%) |
Apr 11, 2017 | 22.91 | 23.17 | 22.49 | 23.08 | 2,819,978 | +0.06(+0.27%) |
Apr 10, 2017 | 22.60 | 23.04 | 22.47 | 23.01 | 2,736,495 | +0.63(+2.82%) |
Apr 07, 2017 | 22.75 | 22.92 | 22.31 | 22.38 | 2,731,974 | -0.41(-1.78%) |
Apr 06, 2017 | 22.25 | 22.82 | 22.24 | 22.79 | 3,730,847 | +0.57(+2.55%) |
Apr 05, 2017 | 22.53 | 23.12 | 22.17 | 22.22 | 7,397,530 | +0.28(+1.27%) |
Apr 04, 2017 | 21.80 | 22.19 | 21.59 | 21.94 | 4,102,300 | +0.17(+0.79%) |
Apr 03, 2017 | 21.98 | 22.21 | 21.61 | 21.77 | 3,828,505 | -0.10(-0.45%) |
Mar 31, 2017 | 21.85 | 22.04 | 21.68 | 21.87 | 3,851,305 | -0.02(-0.08%) |
Mar 30, 2017 | 21.75 | 22.09 | 21.51 | 21.89 | 4,198,071 | +0.34(+1.59%) |
Mar 29, 2017 | 21.07 | 21.62 | 20.96 | 21.54 | 3,833,735 | +0.41(+1.96%) |
Mar 28, 2017 | 20.81 | 21.40 | 20.76 | 21.13 | 6,240,200 | +0.35(+1.69%) |
Mar 27, 2017 | 21.00 | 21.24 | 20.57 | 20.78 | 6,536,480 | -0.84(-3.88%) |
Mar 24, 2017 | 22.10 | 22.37 | 21.55 | 21.62 | 4,106,595 | -0.45(-2.04%) |
Mar 23, 2017 | 22.05 | 22.26 | 21.55 | 22.07 | 4,173,933 | -0.07(-0.33%) |
Mar 22, 2017 | 22.24 | 22.47 | 21.96 | 22.14 | 5,056,839 | -0.31(-1.37%) |
Mar 21, 2017 | 22.91 | 22.92 | 22.23 | 22.44 | 3,269,978 | -0.41(-1.81%) |
Mar 20, 2017 | 22.98 | 23.06 | 22.53 | 22.86 | 2,887,750 | -0.28(-1.21%) |
Mar 17, 2017 | 23.43 | 23.69 | 23.02 | 23.14 | 4,104,446 | -0.30(-1.27%) |
Mar 16, 2017 | 23.68 | 23.80 | 23.17 | 23.44 | 2,581,205 | -0.18(-0.76%) |
Mar 15, 2017 | 23.17 | 23.77 | 22.92 | 23.62 | 5,589,179 | +1.08(+4.80%) |
Mar 14, 2017 | 22.71 | 22.71 | 21.63 | 22.53 | 4,550,389 | -0.48(-2.07%) |
Mar 13, 2017 | 22.77 | 23.10 | 22.68 | 23.01 | 2,708,770 | +0.27(+1.19%) |
Mar 10, 2017 | 22.81 | 23.02 | 22.48 | 22.74 | 3,012,771 | +0.05(+0.20%) |
Mar 09, 2017 | 22.55 | 22.88 | 22.06 | 22.70 | 5,857,897 | -0.22(-0.94%) |
Mar 08, 2017 | 24.00 | 24.08 | 22.81 | 22.91 | 7,649,889 | -1.24(-5.15%) |
Mar 07, 2017 | 25.02 | 25.16 | 24.15 | 24.16 | 2,842,342 | -0.77(-3.11%) |
Mar 06, 2017 | 24.91 | 25.00 | 24.37 | 24.93 | 3,063,135 | -0.12(-0.47%) |
Mar 03, 2017 | 24.93 | 25.53 | 24.93 | 25.05 | 2,379,389 | +0.15(+0.61%) |
Mar 02, 2017 | 25.31 | 25.59 | 24.88 | 24.90 | 2,441,069 | -0.66(-2.57%) |
Mar 01, 2017 | 25.33 | 25.87 | 25.19 | 25.55 | 3,538,268 | +0.68(+2.75%) |
Feb 28, 2017 | 24.90 | 25.22 | 24.90 | 24.87 | 4,361,377 | -0.25(-1.00%) |
Feb 27, 2017 | 24.55 | 25.38 | 24.28 | 25.12 | 4,785,880 | +1.09(+4.53%) |
Feb 24, 2017 | 24.51 | 24.65 | 23.86 | 24.03 | 3,695,035 | -0.79(-3.19%) |
Feb 23, 2017 | 24.78 | 25.03 | 24.45 | 24.82 | 4,725,387 | +0.46(+1.88%) |
Feb 22, 2017 | 24.78 | 24.88 | 24.31 | 24.36 | 2,799,966 | -0.54(-2.17%) |
Feb 21, 2017 | 24.99 | 25.26 | 24.83 | 24.90 | 3,294,182 | +0.21(+0.84%) |
Feb 17, 2017 | 24.70 | 24.70 | 24.70 | 0 | -0.30(-1.19%) | |
Feb 16, 2017 | 25.71 | 25.86 | 24.88 | 24.99 | 3,050,235 | -0.71(-2.77%) |
Feb 15, 2017 | 26.44 | 26.53 | 25.62 | 25.71 | 3,504,801 | -0.83(-3.12%) |
Feb 14, 2017 | 26.04 | 26.80 | 25.97 | 26.53 | 7,362,479 | +0.77(+2.97%) |
Feb 13, 2017 | 25.11 | 25.85 | 25.00 | 25.77 | 3,959,209 | +0.66(+2.62%) |
Feb 10, 2017 | 25.94 | 26.30 | 25.08 | 25.11 | 4,036,014 | +0.05(+0.18%) |
Feb 09, 2017 | 24.63 | 25.79 | 24.10 | 25.07 | 5,864,963 | +0.50(+2.02%) |
Feb 08, 2017 | 24.17 | 24.64 | 23.22 | 24.57 | 8,604,300 | +0.20(+0.81%) |
Feb 07, 2017 | 24.96 | 24.97 | 24.35 | 24.37 | 3,837,270 | -0.69(-2.77%) |
Feb 06, 2017 | 25.53 | 25.62 | 24.94 | 25.07 | 3,346,961 | -0.39(-1.52%) |
Feb 03, 2017 | 25.11 | 25.71 | 25.06 | 25.45 | 3,786,230 | +0.47(+1.87%) |
Feb 02, 2017 | 25.76 | 25.76 | 24.76 | 24.99 | 3,923,099 | -0.62(-2.43%) |