Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.45 | 22.58 | 22.39 | 22.51 | 2,248,069 | +0.04(+0.19%) |
Apr 27, 2017 | 22.71 | 22.75 | 22.27 | 22.47 | 4,984,358 | -0.24(-1.06%) |
Apr 26, 2017 | 22.91 | 23.01 | 22.70 | 22.71 | 4,001,940 | -0.25(-1.08%) |
Apr 25, 2017 | 22.90 | 22.99 | 22.87 | 22.96 | 2,129,225 | -0.03(-0.11%) |
Apr 24, 2017 | 23.14 | 23.14 | 22.97 | 22.99 | 1,941,515 | +0.21(+0.90%) |
Apr 21, 2017 | 22.75 | 22.83 | 22.71 | 22.78 | 1,481,066 | -0.07(-0.30%) |
Apr 20, 2017 | 22.69 | 22.91 | 22.69 | 22.85 | 2,969,054 | +0.14(+0.60%) |
Apr 19, 2017 | 22.93 | 22.99 | 22.67 | 22.71 | 2,053,879 | -0.27(-1.16%) |
Apr 18, 2017 | 23.04 | 23.08 | 22.84 | 22.98 | 3,242,675 | -0.20(-0.85%) |
Apr 17, 2017 | 22.99 | 23.25 | 22.99 | 23.17 | 2,547,186 | +0.29(+1.27%) |
Apr 13, 2017 | 23.22 | 23.23 | 22.88 | 22.88 | 3,929,442 | -0.31(-1.33%) |
Apr 12, 2017 | 23.20 | 23.29 | 23.11 | 23.19 | 2,992,618 | -0.02(-0.07%) |
Apr 11, 2017 | 23.25 | 23.26 | 23.00 | 23.21 | 2,966,581 | -0.03(-0.11%) |
Apr 10, 2017 | 23.03 | 23.29 | 23.03 | 23.23 | 1,617,493 | +0.20(+0.86%) |
Apr 07, 2017 | 23.15 | 23.17 | 23.01 | 23.04 | 2,017,495 | -0.03(-0.15%) |
Apr 06, 2017 | 23.04 | 23.14 | 22.98 | 23.07 | 1,982,451 | +0.12(+0.52%) |
Apr 05, 2017 | 23.11 | 23.23 | 22.94 | 22.95 | 3,109,327 | -0.09(-0.41%) |
Apr 04, 2017 | 22.83 | 23.06 | 22.81 | 23.05 | 3,135,266 | +0.09(+0.37%) |
Apr 03, 2017 | 23.01 | 23.07 | 22.72 | 22.96 | 4,163,227 | -0.09(-0.37%) |
Mar 31, 2017 | 23.10 | 23.16 | 23.02 | 23.05 | 2,272,547 | +0.00(+0.00%) |
Mar 30, 2017 | 23.22 | 23.26 | 23.04 | 23.05 | 3,957,713 | -0.14(-0.59%) |
Mar 29, 2017 | 22.98 | 23.18 | 22.92 | 23.18 | 1,957,917 | +0.18(+0.78%) |
Mar 28, 2017 | 22.83 | 23.07 | 22.83 | 23.00 | 2,146,375 | +0.18(+0.79%) |
Mar 27, 2017 | 22.70 | 22.86 | 22.56 | 22.82 | 2,193,869 | +0.08(+0.34%) |
Mar 24, 2017 | 22.77 | 22.86 | 22.71 | 22.75 | 3,558,525 | -0.03(-0.15%) |
Mar 23, 2017 | 22.66 | 22.90 | 22.65 | 22.78 | 7,271,237 | +0.09(+0.38%) |
Mar 22, 2017 | 22.48 | 22.71 | 22.40 | 22.69 | 3,070,552 | +0.14(+0.61%) |
Mar 21, 2017 | 22.94 | 23.06 | 22.56 | 22.56 | 9,479,845 | -0.25(-1.09%) |
Mar 20, 2017 | 22.89 | 22.93 | 22.73 | 22.81 | 1,890,193 | -0.09(-0.41%) |
Mar 17, 2017 | 23.12 | 23.17 | 22.90 | 22.90 | 2,996,092 | -0.14(-0.60%) |
Mar 16, 2017 | 23.06 | 23.19 | 23.02 | 23.04 | 2,383,325 | +0.02(+0.07%) |
Mar 15, 2017 | 22.65 | 23.02 | 22.63 | 23.02 | 4,375,718 | +0.45(+2.01%) |
Mar 14, 2017 | 22.67 | 22.71 | 22.54 | 22.57 | 2,898,199 | -0.29(-1.28%) |
Mar 13, 2017 | 22.74 | 22.88 | 22.73 | 22.86 | 2,083,464 | +0.11(+0.49%) |
Mar 10, 2017 | 22.85 | 22.92 | 22.63 | 22.75 | 2,551,632 | +0.03(+0.11%) |
Mar 09, 2017 | 22.73 | 22.86 | 22.61 | 22.72 | 2,742,634 | +0.00(+0.00%) |
Mar 08, 2017 | 23.00 | 23.04 | 22.72 | 22.72 | 4,066,651 | -0.28(-1.23%) |
Mar 07, 2017 | 23.05 | 23.06 | 22.95 | 23.00 | 3,205,955 | -0.04(-0.19%) |
Mar 06, 2017 | 22.95 | 23.05 | 22.85 | 23.05 | 2,334,469 | +0.03(+0.15%) |
Mar 03, 2017 | 22.86 | 23.05 | 22.84 | 23.01 | 1,767,523 | +0.14(+0.60%) |
Mar 02, 2017 | 22.99 | 23.02 | 22.87 | 22.87 | 2,702,853 | -0.17(-0.74%) |
Mar 01, 2017 | 22.98 | 23.09 | 22.89 | 23.05 | 14,901,300 | +0.16(+0.71%) |
Feb 28, 2017 | 23.11 | 23.21 | 22.87 | 22.88 | 7,029,866 | -0.41(-1.77%) |
Feb 27, 2017 | 23.33 | 23.37 | 23.20 | 23.29 | 4,133,073 | -0.04(-0.18%) |
Feb 24, 2017 | 23.60 | 23.61 | 23.31 | 23.34 | 3,629,109 | -0.33(-1.38%) |
Feb 23, 2017 | 23.89 | 23.92 | 23.65 | 23.66 | 6,858,663 | -0.07(-0.29%) |
Feb 22, 2017 | 23.76 | 23.78 | 23.65 | 23.73 | 1,502,361 | -0.13(-0.54%) |
Feb 21, 2017 | 23.82 | 23.89 | 23.77 | 23.86 | 1,325,302 | +0.04(+0.18%) |
Feb 17, 2017 | 23.82 | 23.82 | 23.82 | 0 | -0.05(-0.22%) | |
Feb 16, 2017 | 23.92 | 23.94 | 23.86 | 23.87 | 2,019,278 | +0.01(+0.04%) |
Feb 15, 2017 | 23.74 | 23.87 | 23.72 | 23.86 | 1,388,485 | +0.05(+0.22%) |
Feb 14, 2017 | 23.79 | 23.84 | 23.63 | 23.81 | 1,757,902 | +0.08(+0.32%) |
Feb 13, 2017 | 23.70 | 23.77 | 23.65 | 23.73 | 1,251,438 | +0.08(+0.33%) |
Feb 10, 2017 | 23.53 | 23.69 | 23.51 | 23.65 | 3,716,033 | +0.26(+1.10%) |
Feb 09, 2017 | 23.40 | 23.45 | 23.34 | 23.40 | 1,674,931 | +0.16(+0.70%) |
Feb 08, 2017 | 23.13 | 23.25 | 23.01 | 23.23 | 1,369,160 | +0.09(+0.37%) |
Feb 07, 2017 | 23.11 | 23.19 | 23.08 | 23.15 | 2,553,876 | -0.07(-0.30%) |
Feb 06, 2017 | 23.28 | 23.31 | 23.14 | 23.22 | 1,591,701 | -0.16(-0.70%) |
Feb 03, 2017 | 23.36 | 23.49 | 23.28 | 23.38 | 11,574,418 | +0.09(+0.37%) |
Feb 02, 2017 | 23.30 | 23.38 | 23.23 | 23.29 | 1,901,551 | +0.06(+0.26%) |