Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.39 | 23.77 | 23.11 | 23.70 | 4,933,874 | +0.51(+2.22%) |
Apr 27, 2017 | 23.35 | 23.73 | 22.51 | 23.19 | 6,965,594 | +0.05(+0.20%) |
Apr 26, 2017 | 23.39 | 23.67 | 23.11 | 23.14 | 3,835,943 | -0.40(-1.70%) |
Apr 25, 2017 | 23.07 | 23.56 | 23.04 | 23.54 | 3,639,114 | +0.35(+1.50%) |
Apr 24, 2017 | 23.10 | 23.27 | 22.95 | 23.20 | 3,688,361 | +0.29(+1.25%) |
Apr 21, 2017 | 22.71 | 22.91 | 22.54 | 22.91 | 3,656,203 | +0.12(+0.53%) |
Apr 20, 2017 | 22.80 | 23.02 | 22.77 | 22.79 | 2,283,306 | -0.04(-0.17%) |
Apr 19, 2017 | 23.14 | 23.28 | 22.78 | 22.83 | 3,790,882 | -0.34(-1.47%) |
Apr 18, 2017 | 23.17 | 23.37 | 22.92 | 23.17 | 4,128,925 | -0.26(-1.13%) |
Apr 17, 2017 | 23.23 | 23.48 | 23.17 | 23.43 | 3,388,590 | +0.36(+1.54%) |
Apr 13, 2017 | 23.55 | 23.60 | 23.03 | 23.08 | 2,099,424 | -0.48(-2.02%) |
Apr 12, 2017 | 23.48 | 23.67 | 23.40 | 23.55 | 2,221,893 | +0.04(+0.16%) |
Apr 11, 2017 | 23.69 | 23.72 | 23.34 | 23.51 | 2,513,389 | -0.19(-0.80%) |
Apr 10, 2017 | 23.49 | 23.79 | 23.36 | 23.70 | 2,129,299 | +0.29(+1.23%) |
Apr 07, 2017 | 23.52 | 23.63 | 23.35 | 23.42 | 1,930,145 | -0.07(-0.29%) |
Apr 06, 2017 | 23.46 | 23.59 | 23.34 | 23.48 | 2,669,703 | +0.14(+0.62%) |
Apr 05, 2017 | 23.48 | 23.71 | 23.32 | 23.34 | 4,890,377 | +0.20(+0.88%) |
Apr 04, 2017 | 22.87 | 23.16 | 22.75 | 23.14 | 3,442,663 | +0.17(+0.72%) |
Apr 03, 2017 | 23.22 | 23.29 | 22.71 | 22.97 | 5,697,621 | -0.27(-1.17%) |
Mar 31, 2017 | 23.42 | 23.50 | 23.14 | 23.24 | 4,549,450 | -0.11(-0.45%) |
Mar 30, 2017 | 23.95 | 24.00 | 23.26 | 23.35 | 7,748,733 | -0.49(-2.06%) |
Mar 29, 2017 | 23.34 | 23.93 | 23.31 | 23.84 | 6,394,268 | +0.45(+1.91%) |
Mar 28, 2017 | 22.98 | 23.47 | 22.93 | 23.39 | 3,545,387 | +0.53(+2.31%) |
Mar 27, 2017 | 22.75 | 22.95 | 22.73 | 22.86 | 3,666,103 | -0.20(-0.88%) |
Mar 24, 2017 | 23.17 | 23.26 | 23.02 | 23.07 | 3,526,213 | -0.05(-0.23%) |
Mar 23, 2017 | 22.99 | 23.31 | 22.90 | 23.12 | 2,746,307 | +0.05(+0.23%) |
Mar 22, 2017 | 22.80 | 23.31 | 22.67 | 23.07 | 3,572,587 | +0.11(+0.49%) |
Mar 21, 2017 | 23.40 | 23.54 | 22.86 | 22.95 | 5,156,274 | -0.29(-1.27%) |
Mar 20, 2017 | 23.24 | 23.40 | 23.14 | 23.25 | 4,964,949 | -0.09(-0.39%) |
Mar 17, 2017 | 23.26 | 23.48 | 23.26 | 23.34 | 6,965,473 | +0.11(+0.49%) |
Mar 16, 2017 | 23.07 | 23.33 | 23.03 | 23.23 | 4,387,493 | +0.08(+0.36%) |
Mar 15, 2017 | 22.57 | 23.21 | 22.32 | 23.14 | 9,204,477 | +0.68(+3.03%) |
Mar 14, 2017 | 22.42 | 22.53 | 22.21 | 22.46 | 5,039,373 | -0.27(-1.20%) |
Mar 13, 2017 | 22.67 | 22.80 | 22.64 | 22.73 | 6,020,912 | +0.02(+0.07%) |
Mar 10, 2017 | 22.93 | 22.95 | 22.58 | 22.72 | 4,055,005 | +0.02(+0.10%) |
Mar 09, 2017 | 22.64 | 22.79 | 22.33 | 22.70 | 7,091,338 | +0.02(+0.10%) |
Mar 08, 2017 | 23.50 | 23.65 | 22.62 | 22.67 | 5,982,265 | -1.05(-4.43%) |
Mar 07, 2017 | 23.81 | 23.82 | 23.62 | 23.73 | 2,432,577 | -0.06(-0.25%) |
Mar 06, 2017 | 23.54 | 23.80 | 23.35 | 23.79 | 3,178,649 | +0.21(+0.90%) |
Mar 03, 2017 | 23.45 | 23.60 | 23.28 | 23.57 | 3,927,836 | +0.20(+0.84%) |
Mar 02, 2017 | 23.42 | 23.60 | 23.32 | 23.38 | 4,932,918 | -0.24(-1.02%) |
Mar 01, 2017 | 23.62 | 23.73 | 23.47 | 23.62 | 6,971,004 | +0.12(+0.52%) |
Feb 28, 2017 | 23.38 | 23.63 | 23.31 | 23.50 | 6,543,907 | -0.32(-1.32%) |
Feb 27, 2017 | 23.61 | 23.84 | 23.36 | 23.81 | 7,085,315 | +0.19(+0.79%) |
Feb 24, 2017 | 24.27 | 24.32 | 23.56 | 23.63 | 8,705,770 | -0.88(-3.58%) |
Feb 23, 2017 | 24.35 | 24.57 | 24.27 | 24.50 | 7,840,503 | +0.39(+1.62%) |
Feb 22, 2017 | 24.11 | 24.27 | 24.05 | 24.11 | 6,434,994 | -0.22(-0.92%) |
Feb 21, 2017 | 24.19 | 24.38 | 24.09 | 24.34 | 4,942,837 | +0.21(+0.87%) |
Feb 17, 2017 | 24.13 | 24.13 | 24.13 | 0 | -0.23(-0.95%) | |
Feb 16, 2017 | 24.45 | 24.54 | 24.27 | 24.36 | 5,682,378 | +0.02(+0.09%) |
Feb 15, 2017 | 23.90 | 24.38 | 23.88 | 24.34 | 4,765,999 | +0.33(+1.37%) |
Feb 14, 2017 | 23.99 | 24.11 | 23.81 | 24.01 | 4,386,851 | +0.08(+0.34%) |
Feb 13, 2017 | 23.81 | 23.93 | 23.67 | 23.93 | 2,877,614 | +0.14(+0.60%) |
Feb 10, 2017 | 23.93 | 24.10 | 23.71 | 23.78 | 4,633,622 | +0.11(+0.48%) |
Feb 09, 2017 | 23.04 | 24.25 | 23.60 | 23.67 | 9,232,564 | +0.63(+2.73%) |
Feb 08, 2017 | 23.06 | 23.10 | 22.63 | 23.04 | 5,112,497 | -0.11(-0.49%) |
Feb 07, 2017 | 22.98 | 23.19 | 22.85 | 23.15 | 4,614,624 | -0.05(-0.19%) |
Feb 06, 2017 | 23.43 | 23.43 | 23.02 | 23.20 | 3,605,487 | -0.25(-1.09%) |
Feb 03, 2017 | 23.42 | 23.69 | 23.36 | 23.45 | 4,090,210 | +0.08(+0.35%) |
Feb 02, 2017 | 23.36 | 23.49 | 23.22 | 23.37 | 3,796,320 | +0.09(+0.39%) |