Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.86 | 23.10 | 22.63 | 22.73 | 4,615,754 | -0.12(-0.54%) |
Apr 27, 2017 | 22.57 | 22.86 | 22.08 | 22.86 | 6,765,300 | +0.47(+2.10%) |
Apr 26, 2017 | 22.16 | 22.55 | 22.09 | 22.39 | 5,917,769 | +0.19(+0.84%) |
Apr 25, 2017 | 22.29 | 22.31 | 22.08 | 22.20 | 3,860,478 | +0.10(+0.44%) |
Apr 24, 2017 | 22.08 | 22.26 | 22.00 | 22.10 | 5,469,225 | +0.52(+2.40%) |
Apr 21, 2017 | 21.74 | 21.84 | 21.49 | 21.59 | 3,962,089 | -0.17(-0.76%) |
Apr 20, 2017 | 21.53 | 21.80 | 21.41 | 21.75 | 5,119,137 | +0.35(+1.64%) |
Apr 19, 2017 | 21.37 | 21.49 | 21.30 | 21.40 | 4,517,839 | +0.26(+1.21%) |
Apr 18, 2017 | 21.09 | 21.28 | 20.96 | 21.15 | 4,443,760 | -0.06(-0.29%) |
Apr 17, 2017 | 20.79 | 21.24 | 20.77 | 21.21 | 3,283,820 | +0.48(+2.33%) |
Apr 13, 2017 | 20.91 | 21.12 | 20.72 | 20.72 | 3,582,783 | -0.31(-1.48%) |
Apr 12, 2017 | 21.28 | 21.34 | 20.95 | 21.04 | 4,746,027 | -0.23(-1.07%) |
Apr 11, 2017 | 21.10 | 21.30 | 20.81 | 21.26 | 4,107,680 | +0.04(+0.20%) |
Apr 10, 2017 | 20.96 | 21.40 | 20.92 | 21.22 | 4,352,678 | +0.26(+1.25%) |
Apr 07, 2017 | 20.92 | 21.10 | 20.84 | 20.96 | 4,044,413 | -0.15(-0.72%) |
Apr 06, 2017 | 20.97 | 21.17 | 20.81 | 21.11 | 2,710,662 | +0.21(+1.02%) |
Apr 05, 2017 | 21.23 | 21.41 | 20.88 | 20.90 | 2,851,133 | -0.14(-0.69%) |
Apr 04, 2017 | 20.99 | 21.18 | 20.99 | 21.04 | 2,679,998 | -0.07(-0.33%) |
Apr 03, 2017 | 21.12 | 21.21 | 20.79 | 21.11 | 3,641,621 | -0.03(-0.13%) |
Mar 31, 2017 | 21.09 | 21.30 | 21.03 | 21.14 | 4,304,525 | -0.06(-0.29%) |
Mar 30, 2017 | 21.08 | 21.30 | 20.99 | 21.20 | 3,481,941 | +0.09(+0.42%) |
Mar 29, 2017 | 21.19 | 21.27 | 21.07 | 21.11 | 3,138,449 | -0.12(-0.58%) |
Mar 28, 2017 | 20.68 | 21.38 | 20.61 | 21.24 | 5,044,835 | +0.53(+2.57%) |
Mar 27, 2017 | 20.45 | 20.73 | 20.26 | 20.70 | 5,522,225 | -0.07(-0.33%) |
Mar 24, 2017 | 20.92 | 21.07 | 20.67 | 20.77 | 5,023,020 | -0.08(-0.40%) |
Mar 23, 2017 | 20.77 | 21.25 | 20.72 | 20.86 | 4,638,780 | +0.08(+0.40%) |
Mar 22, 2017 | 20.79 | 20.85 | 20.50 | 20.77 | 4,789,984 | -0.12(-0.59%) |
Mar 21, 2017 | 21.62 | 21.90 | 20.84 | 20.90 | 5,306,991 | -0.56(-2.61%) |
Mar 20, 2017 | 21.52 | 21.63 | 21.26 | 21.46 | 3,928,716 | -0.10(-0.45%) |
Mar 17, 2017 | 22.58 | 22.58 | 21.52 | 21.55 | 7,894,297 | -1.00(-4.44%) |
Mar 16, 2017 | 22.62 | 22.64 | 22.43 | 22.55 | 2,905,491 | +0.12(+0.55%) |
Mar 15, 2017 | 22.16 | 22.48 | 22.10 | 22.43 | 4,368,445 | +0.64(+2.91%) |
Mar 14, 2017 | 21.76 | 21.81 | 21.47 | 21.79 | 4,288,151 | -0.06(-0.28%) |
Mar 13, 2017 | 22.03 | 22.03 | 21.71 | 21.86 | 3,955,343 | -0.08(-0.38%) |
Mar 10, 2017 | 22.39 | 22.42 | 21.84 | 21.94 | 5,240,996 | -0.32(-1.46%) |
Mar 09, 2017 | 22.30 | 22.39 | 22.15 | 22.26 | 3,819,356 | +0.03(+0.16%) |
Mar 08, 2017 | 22.28 | 22.36 | 22.17 | 22.23 | 3,332,700 | +0.17(+0.78%) |
Mar 07, 2017 | 22.19 | 22.34 | 21.99 | 22.06 | 5,505,824 | -0.16(-0.71%) |
Mar 06, 2017 | 22.19 | 22.35 | 22.13 | 22.22 | 3,754,240 | -0.10(-0.43%) |
Mar 03, 2017 | 22.39 | 22.46 | 22.14 | 22.31 | 3,870,977 | -0.03(-0.15%) |
Mar 02, 2017 | 22.42 | 22.51 | 22.20 | 22.35 | 5,042,847 | -0.05(-0.22%) |
Mar 01, 2017 | 22.73 | 22.90 | 22.37 | 22.39 | 7,952,086 | +0.18(+0.81%) |
Feb 28, 2017 | 22.40 | 22.44 | 22.02 | 22.22 | 7,307,697 | -0.32(-1.41%) |
Feb 27, 2017 | 22.51 | 22.64 | 22.45 | 22.53 | 3,513,975 | -0.01(-0.03%) |
Feb 24, 2017 | 22.47 | 22.66 | 22.45 | 22.54 | 4,962,672 | -0.23(-1.03%) |
Feb 23, 2017 | 23.09 | 23.09 | 22.75 | 22.77 | 4,937,336 | -0.24(-1.05%) |
Feb 22, 2017 | 22.72 | 23.07 | 22.70 | 23.02 | 5,463,455 | +0.14(+0.60%) |
Feb 21, 2017 | 22.60 | 22.93 | 22.59 | 22.88 | 4,440,630 | +0.42(+1.87%) |
Feb 17, 2017 | 22.46 | 22.46 | 22.46 | 0 | -0.01(-0.03%) | |
Feb 16, 2017 | 22.56 | 22.61 | 22.37 | 22.46 | 3,171,201 | -0.11(-0.49%) |
Feb 15, 2017 | 22.34 | 22.65 | 22.16 | 22.57 | 4,307,773 | +0.49(+2.22%) |
Feb 14, 2017 | 21.92 | 22.18 | 21.85 | 22.08 | 3,233,068 | +0.12(+0.53%) |
Feb 13, 2017 | 21.91 | 22.05 | 21.78 | 21.97 | 3,291,109 | +0.18(+0.85%) |
Feb 10, 2017 | 21.71 | 22.02 | 21.69 | 21.78 | 5,708,548 | +0.23(+1.08%) |
Feb 09, 2017 | 20.88 | 21.58 | 20.99 | 21.55 | 5,707,434 | +0.67(+3.21%) |
Feb 08, 2017 | 20.67 | 20.93 | 20.51 | 20.88 | 3,886,456 | +0.06(+0.30%) |
Feb 07, 2017 | 20.97 | 20.99 | 20.61 | 20.82 | 3,516,931 | -0.02(-0.10%) |
Feb 06, 2017 | 20.93 | 21.19 | 20.80 | 20.84 | 3,752,798 | -0.30(-1.42%) |
Feb 03, 2017 | 20.63 | 21.16 | 20.61 | 21.14 | 7,826,149 | +0.92(+4.57%) |
Feb 02, 2017 | 20.00 | 20.29 | 19.89 | 20.22 | 5,123,889 | -0.03(-0.13%) |