Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.16 | 23.41 | 22.93 | 23.04 | 4,555,059 | -0.13(-0.54%) |
Apr 27, 2017 | 22.87 | 23.17 | 22.37 | 23.16 | 6,676,340 | +0.48(+2.10%) |
Apr 26, 2017 | 22.46 | 22.85 | 22.39 | 22.69 | 5,839,953 | +0.19(+0.84%) |
Apr 25, 2017 | 22.59 | 22.61 | 22.37 | 22.50 | 3,809,715 | +0.10(+0.44%) |
Apr 24, 2017 | 22.38 | 22.56 | 22.29 | 22.40 | 5,397,307 | +0.52(+2.40%) |
Apr 21, 2017 | 22.03 | 22.13 | 21.78 | 21.87 | 3,909,990 | -0.17(-0.76%) |
Apr 20, 2017 | 21.81 | 22.09 | 21.70 | 22.04 | 5,051,823 | +0.36(+1.64%) |
Apr 19, 2017 | 21.65 | 21.78 | 21.59 | 21.69 | 4,458,431 | +0.26(+1.21%) |
Apr 18, 2017 | 21.37 | 21.57 | 21.24 | 21.43 | 4,385,327 | -0.06(-0.29%) |
Apr 17, 2017 | 21.06 | 21.52 | 21.05 | 21.49 | 3,240,639 | +0.49(+2.33%) |
Apr 13, 2017 | 21.19 | 21.40 | 20.99 | 21.00 | 3,535,671 | -0.31(-1.48%) |
Apr 12, 2017 | 21.56 | 21.62 | 21.23 | 21.32 | 4,683,619 | -0.23(-1.07%) |
Apr 11, 2017 | 21.39 | 21.59 | 21.09 | 21.55 | 4,053,666 | +0.04(+0.20%) |
Apr 10, 2017 | 21.24 | 21.68 | 21.20 | 21.50 | 4,295,443 | +0.27(+1.25%) |
Apr 07, 2017 | 21.20 | 21.38 | 21.12 | 21.24 | 3,991,231 | -0.15(-0.72%) |
Apr 06, 2017 | 21.25 | 21.46 | 21.09 | 21.39 | 2,675,018 | +0.22(+1.02%) |
Apr 05, 2017 | 21.51 | 21.69 | 21.16 | 21.18 | 2,813,642 | -0.15(-0.69%) |
Apr 04, 2017 | 21.27 | 21.46 | 21.27 | 21.32 | 2,644,758 | -0.07(-0.33%) |
Apr 03, 2017 | 21.41 | 21.49 | 21.07 | 21.39 | 3,593,736 | -0.03(-0.13%) |
Mar 31, 2017 | 21.37 | 21.59 | 21.31 | 21.42 | 4,247,922 | -0.06(-0.29%) |
Mar 30, 2017 | 21.36 | 21.58 | 21.27 | 21.48 | 3,436,155 | +0.09(+0.42%) |
Mar 29, 2017 | 21.47 | 21.56 | 21.35 | 21.39 | 3,097,180 | -0.13(-0.59%) |
Mar 28, 2017 | 20.95 | 21.66 | 20.89 | 21.52 | 4,978,498 | +0.54(+2.57%) |
Mar 27, 2017 | 20.72 | 21.01 | 20.53 | 20.98 | 5,449,610 | -0.07(-0.33%) |
Mar 24, 2017 | 21.20 | 21.35 | 20.94 | 21.05 | 4,956,970 | -0.08(-0.40%) |
Mar 23, 2017 | 21.04 | 21.53 | 20.99 | 21.13 | 4,577,782 | +0.08(+0.40%) |
Mar 22, 2017 | 21.07 | 21.13 | 20.77 | 21.05 | 4,726,998 | -0.13(-0.59%) |
Mar 21, 2017 | 21.91 | 22.19 | 21.12 | 21.18 | 5,237,207 | -0.57(-2.61%) |
Mar 20, 2017 | 21.80 | 21.92 | 21.54 | 21.74 | 3,877,055 | -0.10(-0.45%) |
Mar 17, 2017 | 22.88 | 22.88 | 21.80 | 21.84 | 7,790,491 | -1.01(-4.44%) |
Mar 16, 2017 | 22.92 | 22.94 | 22.73 | 22.85 | 2,867,285 | +0.13(+0.55%) |
Mar 15, 2017 | 22.46 | 22.78 | 22.40 | 22.73 | 4,311,002 | +0.64(+2.91%) |
Mar 14, 2017 | 22.05 | 22.10 | 21.76 | 22.08 | 4,231,764 | -0.06(-0.28%) |
Mar 13, 2017 | 22.32 | 22.32 | 22.00 | 22.15 | 3,903,332 | -0.08(-0.38%) |
Mar 10, 2017 | 22.69 | 22.72 | 22.13 | 22.23 | 5,172,079 | -0.33(-1.46%) |
Mar 09, 2017 | 22.60 | 22.69 | 22.45 | 22.56 | 3,769,134 | +0.03(+0.16%) |
Mar 08, 2017 | 22.57 | 22.66 | 22.46 | 22.53 | 3,288,877 | +0.17(+0.78%) |
Mar 07, 2017 | 22.48 | 22.63 | 22.28 | 22.35 | 5,433,425 | -0.16(-0.71%) |
Mar 06, 2017 | 22.49 | 22.65 | 22.43 | 22.51 | 3,704,873 | -0.10(-0.43%) |
Mar 03, 2017 | 22.69 | 22.76 | 22.43 | 22.61 | 3,820,076 | -0.04(-0.15%) |
Mar 02, 2017 | 22.71 | 22.81 | 22.50 | 22.64 | 4,976,536 | -0.05(-0.22%) |
Mar 01, 2017 | 23.03 | 23.20 | 22.67 | 22.69 | 7,847,520 | +0.18(+0.81%) |
Feb 28, 2017 | 22.70 | 22.73 | 22.31 | 22.51 | 7,211,604 | -0.32(-1.41%) |
Feb 27, 2017 | 22.81 | 22.94 | 22.75 | 22.83 | 3,467,768 | -0.01(-0.03%) |
Feb 24, 2017 | 22.77 | 22.97 | 22.75 | 22.84 | 4,897,416 | -0.24(-1.03%) |
Feb 23, 2017 | 23.40 | 23.40 | 23.06 | 23.08 | 4,872,413 | -0.24(-1.05%) |
Feb 22, 2017 | 23.02 | 23.38 | 23.00 | 23.32 | 5,391,613 | +0.14(+0.60%) |
Feb 21, 2017 | 22.90 | 23.23 | 22.90 | 23.18 | 4,382,238 | +0.43(+1.87%) |
Feb 17, 2017 | 22.76 | 22.76 | 22.76 | 0 | -0.01(-0.03%) | |
Feb 16, 2017 | 22.86 | 22.91 | 22.67 | 22.76 | 3,129,502 | -0.11(-0.49%) |
Feb 15, 2017 | 22.64 | 22.95 | 22.46 | 22.87 | 4,251,128 | +0.50(+2.22%) |
Feb 14, 2017 | 22.21 | 22.48 | 22.14 | 22.38 | 3,190,555 | +0.12(+0.53%) |
Feb 13, 2017 | 22.20 | 22.34 | 22.07 | 22.26 | 3,247,833 | +0.19(+0.85%) |
Feb 10, 2017 | 22.00 | 22.31 | 21.98 | 22.07 | 5,633,484 | +0.24(+1.08%) |
Feb 09, 2017 | 21.16 | 21.86 | 21.27 | 21.84 | 5,632,384 | +0.68(+3.21%) |
Feb 08, 2017 | 20.94 | 21.21 | 20.78 | 21.16 | 3,835,352 | +0.06(+0.30%) |
Feb 07, 2017 | 21.25 | 21.27 | 20.89 | 21.09 | 3,470,685 | -0.02(-0.10%) |
Feb 06, 2017 | 21.21 | 21.48 | 21.08 | 21.12 | 3,703,451 | -0.30(-1.42%) |
Feb 03, 2017 | 20.91 | 21.44 | 20.89 | 21.42 | 7,723,239 | +0.94(+4.57%) |
Feb 02, 2017 | 20.27 | 20.56 | 20.15 | 20.48 | 5,056,513 | -0.03(-0.14%) |