Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.90 | 22.91 | 21.45 | 21.58 | 12,778,034 | -0.82(-3.65%) |
Apr 27, 2017 | 22.39 | 22.65 | 22.01 | 22.40 | 8,158,867 | -0.18(-0.78%) |
Apr 26, 2017 | 22.45 | 23.12 | 22.34 | 22.58 | 6,797,335 | -0.09(-0.41%) |
Apr 25, 2017 | 22.09 | 22.68 | 21.97 | 22.67 | 7,467,549 | +0.63(+2.87%) |
Apr 24, 2017 | 22.48 | 22.53 | 22.03 | 22.04 | 8,801,369 | -0.33(-1.45%) |
Apr 21, 2017 | 22.65 | 22.69 | 22.04 | 22.36 | 7,851,367 | -0.36(-1.59%) |
Apr 20, 2017 | 22.35 | 22.98 | 22.24 | 22.73 | 5,280,087 | +0.45(+2.00%) |
Apr 19, 2017 | 22.51 | 22.68 | 22.21 | 22.28 | 4,325,284 | -0.11(-0.50%) |
Apr 18, 2017 | 22.23 | 22.62 | 22.23 | 22.39 | 4,065,464 | -0.08(-0.37%) |
Apr 17, 2017 | 22.29 | 22.62 | 22.29 | 22.47 | 4,830,498 | +0.19(+0.83%) |
Apr 13, 2017 | 22.73 | 22.83 | 22.22 | 22.29 | 4,294,024 | -0.42(-1.84%) |
Apr 12, 2017 | 22.79 | 23.04 | 22.61 | 22.71 | 4,758,936 | -0.16(-0.69%) |
Apr 11, 2017 | 22.76 | 22.91 | 22.56 | 22.86 | 3,716,220 | -0.01(-0.04%) |
Apr 10, 2017 | 22.88 | 22.98 | 22.60 | 22.87 | 3,659,381 | +0.20(+0.90%) |
Apr 07, 2017 | 23.14 | 23.25 | 22.60 | 22.67 | 5,487,176 | -0.54(-2.32%) |
Apr 06, 2017 | 22.75 | 23.23 | 22.67 | 23.21 | 5,453,260 | +0.51(+2.25%) |
Apr 05, 2017 | 23.11 | 23.34 | 22.67 | 22.70 | 9,229,651 | -0.13(-0.57%) |
Apr 04, 2017 | 22.34 | 22.84 | 22.08 | 22.83 | 5,760,273 | +0.53(+2.37%) |
Apr 03, 2017 | 22.24 | 22.40 | 21.87 | 22.30 | 4,525,323 | +0.09(+0.42%) |
Mar 31, 2017 | 21.80 | 22.28 | 21.68 | 22.21 | 9,584,509 | +0.62(+2.88%) |
Mar 30, 2017 | 22.47 | 22.54 | 21.54 | 21.58 | 24,856,828 | -0.84(-3.73%) |
Mar 29, 2017 | 21.95 | 22.49 | 21.80 | 22.42 | 6,034,266 | +0.55(+2.51%) |
Mar 28, 2017 | 21.54 | 21.89 | 21.37 | 21.87 | 5,107,386 | +0.32(+1.51%) |
Mar 27, 2017 | 21.21 | 21.58 | 21.20 | 21.55 | 4,879,573 | +0.02(+0.09%) |
Mar 24, 2017 | 21.25 | 22.00 | 21.25 | 21.53 | 8,651,908 | +0.31(+1.44%) |
Mar 23, 2017 | 20.91 | 21.37 | 20.72 | 21.22 | 7,466,929 | +0.56(+2.70%) |
Mar 22, 2017 | 20.87 | 21.02 | 20.52 | 20.66 | 4,155,724 | -0.34(-1.64%) |
Mar 21, 2017 | 21.13 | 21.27 | 20.90 | 21.01 | 5,032,712 | -0.07(-0.35%) |
Mar 20, 2017 | 20.71 | 21.12 | 20.47 | 21.08 | 5,333,111 | +0.33(+1.57%) |
Mar 17, 2017 | 20.79 | 20.91 | 20.65 | 20.76 | 8,504,302 | +0.07(+0.36%) |
Mar 16, 2017 | 21.05 | 21.15 | 20.58 | 20.68 | 6,468,541 | -0.36(-1.72%) |
Mar 15, 2017 | 20.93 | 21.19 | 20.51 | 21.04 | 6,831,378 | +0.32(+1.57%) |
Mar 14, 2017 | 21.02 | 21.15 | 20.65 | 20.72 | 5,883,798 | -0.52(-2.45%) |
Mar 13, 2017 | 21.16 | 21.49 | 20.97 | 21.24 | 4,267,268 | +0.15(+0.70%) |
Mar 10, 2017 | 21.40 | 21.41 | 21.01 | 21.09 | 6,459,262 | -0.15(-0.70%) |
Mar 09, 2017 | 20.98 | 21.30 | 20.64 | 21.24 | 5,706,088 | +0.32(+1.51%) |
Mar 08, 2017 | 21.19 | 21.73 | 20.90 | 20.92 | 8,392,890 | -0.37(-1.74%) |
Mar 07, 2017 | 21.47 | 21.55 | 21.16 | 21.30 | 4,942,927 | -0.20(-0.95%) |
Mar 06, 2017 | 21.06 | 21.55 | 20.83 | 21.50 | 9,240,713 | +0.73(+3.53%) |
Mar 03, 2017 | 20.86 | 21.08 | 20.71 | 20.77 | 3,203,800 | +0.00(+0.00%) |
Mar 02, 2017 | 20.91 | 21.14 | 20.65 | 20.77 | 4,872,185 | -0.23(-1.11%) |
Mar 01, 2017 | 20.53 | 21.21 | 20.43 | 21.00 | 7,767,062 | +0.66(+3.24%) |
Feb 28, 2017 | 20.47 | 20.57 | 20.15 | 20.34 | 7,433,760 | -0.25(-1.22%) |
Feb 27, 2017 | 20.84 | 21.00 | 20.55 | 20.59 | 8,493,475 | -0.26(-1.25%) |
Feb 24, 2017 | 20.99 | 21.53 | 20.22 | 20.85 | 9,440,432 | -0.07(-0.36%) |
Feb 23, 2017 | 21.31 | 21.36 | 20.62 | 20.92 | 6,734,059 | -0.06(-0.31%) |
Feb 22, 2017 | 21.21 | 21.41 | 20.99 | 20.99 | 4,416,166 | -0.31(-1.44%) |
Feb 21, 2017 | 21.30 | 21.46 | 20.98 | 21.30 | 5,692,817 | -0.17(-0.78%) |
Feb 17, 2017 | 21.46 | 21.46 | 21.46 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 22.21 | 22.33 | 21.39 | 21.47 | 5,000,567 | -0.72(-3.22%) |
Feb 15, 2017 | 22.42 | 22.61 | 22.14 | 22.19 | 5,671,072 | -0.33(-1.44%) |
Feb 14, 2017 | 22.16 | 22.59 | 21.98 | 22.51 | 3,997,867 | +0.27(+1.21%) |
Feb 13, 2017 | 22.20 | 22.27 | 21.85 | 22.24 | 4,973,052 | -0.11(-0.50%) |
Feb 10, 2017 | 22.45 | 22.60 | 22.13 | 22.35 | 4,301,016 | -0.15(-0.66%) |
Feb 09, 2017 | 22.17 | 22.57 | 21.89 | 22.50 | 7,949,955 | +0.59(+2.67%) |
Feb 08, 2017 | 21.68 | 22.09 | 21.28 | 21.92 | 6,978,809 | +0.03(+0.13%) |
Feb 07, 2017 | 22.04 | 22.27 | 21.35 | 21.89 | 12,560,409 | -0.15(-0.67%) |
Feb 06, 2017 | 22.06 | 22.50 | 21.75 | 22.04 | 28,632,570 | +2.14(+10.73%) |
Feb 03, 2017 | 19.76 | 19.99 | 19.63 | 19.90 | 8,150,288 | -0.02(-0.09%) |
Feb 02, 2017 | 19.19 | 19.97 | 19.08 | 19.92 | 7,465,662 | +0.63(+3.27%) |