Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.66 | 22.71 | 22.52 | 22.59 | 2,865,921 | -0.09(-0.38%) |
Apr 27, 2017 | 22.45 | 22.85 | 22.44 | 22.68 | 4,268,638 | +0.25(+1.09%) |
Apr 26, 2017 | 22.46 | 22.56 | 22.35 | 22.43 | 2,970,415 | -0.05(-0.21%) |
Apr 25, 2017 | 22.36 | 22.49 | 22.34 | 22.48 | 3,085,610 | +0.06(+0.25%) |
Apr 24, 2017 | 22.33 | 22.48 | 22.18 | 22.42 | 3,213,182 | +0.16(+0.71%) |
Apr 21, 2017 | 22.15 | 22.36 | 22.15 | 22.27 | 4,019,480 | +0.17(+0.79%) |
Apr 20, 2017 | 22.15 | 22.14 | 21.92 | 22.09 | 2,448,318 | -0.06(-0.25%) |
Apr 19, 2017 | 22.44 | 22.49 | 22.08 | 22.15 | 2,661,678 | -0.26(-1.17%) |
Apr 18, 2017 | 22.38 | 22.54 | 22.35 | 22.41 | 4,392,987 | +0.05(+0.21%) |
Apr 17, 2017 | 22.16 | 22.36 | 22.12 | 22.36 | 2,393,530 | +0.24(+1.07%) |
Apr 13, 2017 | 22.18 | 22.32 | 22.06 | 22.12 | 2,475,287 | -0.08(-0.36%) |
Apr 12, 2017 | 22.12 | 22.27 | 21.97 | 22.20 | 2,642,208 | +0.10(+0.47%) |
Apr 11, 2017 | 22.15 | 22.17 | 21.98 | 22.10 | 3,641,177 | -0.07(-0.32%) |
Apr 10, 2017 | 22.08 | 22.23 | 21.96 | 22.17 | 3,782,430 | +0.08(+0.36%) |
Apr 07, 2017 | 22.14 | 22.31 | 22.04 | 22.09 | 6,674,255 | +0.00(+0.00%) |
Apr 06, 2017 | 21.99 | 22.12 | 21.89 | 22.09 | 3,674,702 | +0.05(+0.22%) |
Apr 05, 2017 | 21.98 | 22.10 | 21.91 | 22.04 | 2,934,783 | +0.06(+0.25%) |
Apr 04, 2017 | 21.81 | 22.03 | 21.77 | 21.99 | 2,692,616 | +0.17(+0.80%) |
Apr 03, 2017 | 21.82 | 21.82 | 21.62 | 21.82 | 2,838,550 | -0.02(-0.07%) |
Mar 31, 2017 | 21.74 | 21.97 | 21.73 | 21.83 | 3,338,863 | +0.05(+0.22%) |
Mar 30, 2017 | 22.01 | 22.05 | 21.68 | 21.78 | 2,561,428 | -0.27(-1.22%) |
Mar 29, 2017 | 21.95 | 22.17 | 21.84 | 22.05 | 4,398,082 | +0.13(+0.58%) |
Mar 28, 2017 | 21.89 | 21.95 | 21.74 | 21.93 | 3,537,854 | +0.00(+0.00%) |
Mar 27, 2017 | 22.12 | 22.20 | 21.85 | 21.93 | 2,530,754 | -0.14(-0.65%) |
Mar 24, 2017 | 22.01 | 22.10 | 21.93 | 22.07 | 2,684,568 | +0.09(+0.43%) |
Mar 23, 2017 | 22.10 | 22.24 | 21.90 | 21.97 | 3,766,240 | -0.10(-0.47%) |
Mar 22, 2017 | 21.95 | 22.13 | 21.78 | 22.08 | 5,808,676 | +0.24(+1.09%) |
Mar 21, 2017 | 21.74 | 22.01 | 21.74 | 21.84 | 8,165,842 | +0.10(+0.47%) |
Mar 20, 2017 | 21.98 | 22.03 | 21.71 | 21.74 | 3,703,973 | -0.18(-0.83%) |
Mar 17, 2017 | 21.88 | 22.03 | 21.84 | 21.92 | 7,950,594 | +0.07(+0.33%) |
Mar 16, 2017 | 21.97 | 22.15 | 21.74 | 21.85 | 5,132,190 | -0.40(-1.78%) |
Mar 15, 2017 | 21.91 | 22.31 | 21.85 | 22.24 | 3,314,199 | +0.47(+2.15%) |
Mar 14, 2017 | 21.82 | 21.85 | 21.66 | 21.78 | 3,327,894 | -0.09(-0.40%) |
Mar 13, 2017 | 21.93 | 22.00 | 21.82 | 21.86 | 2,987,495 | -0.08(-0.36%) |
Mar 10, 2017 | 21.78 | 21.97 | 21.73 | 21.94 | 4,028,832 | +0.27(+1.24%) |
Mar 09, 2017 | 21.74 | 21.89 | 21.62 | 21.67 | 3,287,966 | -0.06(-0.25%) |
Mar 08, 2017 | 22.04 | 22.05 | 21.67 | 21.73 | 3,687,819 | -0.44(-2.00%) |
Mar 07, 2017 | 22.17 | 22.23 | 22.01 | 22.17 | 4,021,736 | +0.03(+0.14%) |
Mar 06, 2017 | 22.09 | 22.15 | 21.97 | 22.14 | 3,143,254 | +0.05(+0.22%) |
Mar 03, 2017 | 22.01 | 22.11 | 21.85 | 22.09 | 4,120,935 | +0.10(+0.47%) |
Mar 02, 2017 | 21.82 | 22.14 | 21.81 | 21.99 | 3,725,809 | +0.06(+0.25%) |
Mar 01, 2017 | 21.53 | 22.05 | 21.42 | 21.93 | 4,371,734 | +0.30(+1.39%) |
Feb 28, 2017 | 20.52 | 21.72 | 20.20 | 21.63 | 6,052,645 | +0.42(+1.98%) |
Feb 27, 2017 | 21.37 | 21.40 | 21.20 | 21.21 | 3,907,239 | -0.18(-0.85%) |
Feb 24, 2017 | 21.27 | 21.40 | 21.17 | 21.40 | 3,255,904 | +0.14(+0.67%) |
Feb 23, 2017 | 21.15 | 21.36 | 21.09 | 21.25 | 4,578,909 | +0.21(+1.02%) |
Feb 22, 2017 | 21.06 | 21.10 | 20.91 | 21.04 | 2,616,467 | -0.03(-0.15%) |
Feb 21, 2017 | 20.96 | 21.14 | 20.90 | 21.07 | 2,800,007 | +0.08(+0.38%) |
Feb 17, 2017 | 20.99 | 20.99 | 20.99 | 0 | +0.11(+0.53%) | |
Feb 16, 2017 | 20.62 | 20.89 | 20.60 | 20.88 | 2,434,482 | +0.24(+1.15%) |
Feb 15, 2017 | 20.48 | 20.67 | 20.39 | 20.64 | 5,145,184 | +0.02(+0.08%) |
Feb 14, 2017 | 20.84 | 20.96 | 20.51 | 20.63 | 3,309,328 | -0.28(-1.34%) |
Feb 13, 2017 | 20.76 | 20.92 | 20.74 | 20.91 | 5,238,262 | +0.14(+0.68%) |
Feb 10, 2017 | 20.74 | 20.84 | 20.70 | 20.77 | 2,568,410 | +0.02(+0.08%) |
Feb 09, 2017 | 20.68 | 20.83 | 20.62 | 20.75 | 3,114,587 | +0.04(+0.19%) |
Feb 08, 2017 | 20.46 | 20.73 | 20.41 | 20.71 | 2,730,769 | +0.20(+0.96%) |
Feb 07, 2017 | 20.47 | 20.55 | 20.44 | 20.51 | 2,471,598 | +0.06(+0.31%) |
Feb 06, 2017 | 20.69 | 20.72 | 20.40 | 20.45 | 3,440,382 | -0.16(-0.80%) |
Feb 03, 2017 | 20.58 | 20.66 | 20.52 | 20.62 | 2,624,266 | +0.09(+0.42%) |
Feb 02, 2017 | 20.31 | 20.55 | 20.21 | 20.53 | 4,298,658 | +0.20(+1.00%) |