Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.95 | 20.98 | 20.48 | 20.51 | 3,131,476 | -0.21(-1.02%) |
Apr 27, 2017 | 21.06 | 21.11 | 20.28 | 20.72 | 6,209,104 | -0.60(-2.79%) |
Apr 26, 2017 | 21.24 | 22.09 | 21.17 | 21.31 | 3,816,904 | -0.11(-0.51%) |
Apr 25, 2017 | 20.98 | 21.47 | 20.80 | 21.42 | 2,743,389 | +0.48(+2.28%) |
Apr 24, 2017 | 21.36 | 21.42 | 20.91 | 20.95 | 4,771,559 | -0.18(-0.85%) |
Apr 21, 2017 | 20.84 | 21.36 | 20.73 | 21.13 | 5,089,935 | +0.16(+0.75%) |
Apr 20, 2017 | 21.15 | 21.45 | 20.95 | 20.97 | 2,761,938 | -0.09(-0.41%) |
Apr 19, 2017 | 21.81 | 21.95 | 20.99 | 21.05 | 2,897,252 | -0.67(-3.10%) |
Apr 18, 2017 | 21.67 | 22.17 | 21.52 | 21.73 | 2,535,960 | -0.15(-0.68%) |
Apr 17, 2017 | 21.56 | 21.91 | 21.56 | 21.88 | 2,578,619 | +0.29(+1.34%) |
Apr 13, 2017 | 21.89 | 22.22 | 21.51 | 21.59 | 3,059,760 | -0.42(-1.92%) |
Apr 12, 2017 | 22.27 | 22.79 | 21.90 | 22.01 | 3,894,305 | -0.22(-0.99%) |
Apr 11, 2017 | 22.13 | 22.34 | 21.84 | 22.23 | 2,901,764 | +0.02(+0.07%) |
Apr 10, 2017 | 22.05 | 22.31 | 21.99 | 22.21 | 2,788,573 | +0.40(+1.83%) |
Apr 07, 2017 | 22.05 | 22.15 | 21.77 | 21.81 | 2,222,901 | -0.30(-1.35%) |
Apr 06, 2017 | 22.00 | 22.28 | 21.85 | 22.11 | 1,973,289 | +0.27(+1.26%) |
Apr 05, 2017 | 22.79 | 23.02 | 21.81 | 21.84 | 4,231,072 | -0.65(-2.89%) |
Apr 04, 2017 | 22.16 | 22.54 | 21.92 | 22.49 | 2,498,347 | +0.35(+1.59%) |
Apr 03, 2017 | 22.45 | 22.51 | 21.86 | 22.14 | 2,791,122 | -0.26(-1.15%) |
Mar 31, 2017 | 22.08 | 22.55 | 21.96 | 22.39 | 2,923,798 | +0.24(+1.10%) |
Mar 30, 2017 | 22.36 | 22.83 | 22.10 | 22.15 | 4,899,258 | +0.02(+0.11%) |
Mar 29, 2017 | 21.09 | 22.34 | 21.09 | 22.13 | 2,957,786 | +0.78(+3.63%) |
Mar 28, 2017 | 20.55 | 21.43 | 20.40 | 21.35 | 3,650,527 | +0.79(+3.85%) |
Mar 27, 2017 | 19.86 | 20.64 | 19.75 | 20.56 | 2,538,461 | +0.38(+1.90%) |
Mar 24, 2017 | 20.51 | 20.64 | 20.15 | 20.18 | 2,846,447 | -0.22(-1.08%) |
Mar 23, 2017 | 20.52 | 20.71 | 20.35 | 20.40 | 2,766,894 | -0.29(-1.40%) |
Mar 22, 2017 | 20.60 | 20.86 | 20.45 | 20.69 | 2,550,747 | -0.06(-0.30%) |
Mar 21, 2017 | 21.54 | 21.54 | 20.72 | 20.75 | 2,774,302 | -0.66(-3.07%) |
Mar 20, 2017 | 21.05 | 21.46 | 20.92 | 21.41 | 3,011,346 | +0.08(+0.37%) |
Mar 17, 2017 | 21.32 | 21.56 | 21.27 | 21.33 | 5,040,524 | +0.10(+0.48%) |
Mar 16, 2017 | 21.36 | 21.36 | 20.82 | 21.23 | 3,337,612 | -0.03(-0.15%) |
Mar 15, 2017 | 20.95 | 21.37 | 20.63 | 21.26 | 3,804,874 | +0.68(+3.31%) |
Mar 14, 2017 | 20.31 | 20.66 | 19.76 | 20.58 | 4,021,473 | -0.10(-0.49%) |
Mar 13, 2017 | 20.77 | 21.08 | 20.52 | 20.68 | 4,406,435 | -0.13(-0.64%) |
Mar 10, 2017 | 21.13 | 21.16 | 20.45 | 20.81 | 3,611,265 | -0.06(-0.30%) |
Mar 09, 2017 | 20.17 | 20.93 | 19.83 | 20.87 | 6,145,926 | +0.61(+3.02%) |
Mar 08, 2017 | 21.66 | 21.69 | 20.19 | 20.26 | 4,519,140 | -1.46(-6.74%) |
Mar 07, 2017 | 22.26 | 22.33 | 21.63 | 21.73 | 2,609,624 | -0.38(-1.74%) |
Mar 06, 2017 | 21.93 | 22.13 | 21.66 | 22.11 | 2,183,303 | +0.15(+0.68%) |
Mar 03, 2017 | 22.14 | 22.33 | 21.92 | 21.96 | 2,642,470 | -0.09(-0.43%) |
Mar 02, 2017 | 22.58 | 22.89 | 22.06 | 22.06 | 3,731,108 | -0.90(-3.92%) |
Mar 01, 2017 | 22.50 | 23.03 | 22.29 | 22.96 | 4,126,337 | +0.80(+3.61%) |
Feb 28, 2017 | 22.27 | 22.39 | 22.12 | 22.16 | 5,184,872 | -0.38(-1.67%) |
Feb 27, 2017 | 22.13 | 22.61 | 21.95 | 22.54 | 3,508,355 | +0.49(+2.20%) |
Feb 24, 2017 | 21.92 | 22.35 | 21.87 | 22.05 | 4,162,378 | -0.20(-0.88%) |
Feb 23, 2017 | 22.23 | 22.35 | 21.78 | 22.25 | 4,516,618 | +0.51(+2.34%) |
Feb 22, 2017 | 22.11 | 22.18 | 21.61 | 21.74 | 3,000,845 | -0.64(-2.87%) |
Feb 21, 2017 | 22.33 | 22.59 | 22.28 | 22.38 | 2,746,166 | +0.38(+1.71%) |
Feb 17, 2017 | 22.00 | 22.00 | 22.00 | 0 | +0.08(+0.36%) | |
Feb 16, 2017 | 22.14 | 22.32 | 21.67 | 21.92 | 3,254,138 | -0.16(-0.71%) |
Feb 15, 2017 | 22.13 | 22.34 | 21.94 | 22.08 | 2,138,153 | -0.20(-0.88%) |
Feb 14, 2017 | 22.30 | 22.38 | 21.94 | 22.28 | 2,867,321 | +0.02(+0.07%) |
Feb 13, 2017 | 22.21 | 22.38 | 21.83 | 22.26 | 2,951,550 | -0.05(-0.21%) |
Feb 10, 2017 | 22.47 | 22.66 | 22.18 | 22.31 | 3,329,468 | +0.19(+0.85%) |
Feb 09, 2017 | 21.95 | 22.42 | 21.98 | 22.12 | 3,160,843 | +0.17(+0.79%) |
Feb 08, 2017 | 21.44 | 22.10 | 21.08 | 21.95 | 3,689,256 | +0.25(+1.15%) |
Feb 07, 2017 | 22.04 | 22.30 | 21.40 | 21.70 | 4,749,578 | -0.89(-3.92%) |
Feb 06, 2017 | 23.03 | 23.17 | 22.45 | 22.58 | 2,632,254 | -0.47(-2.05%) |
Feb 03, 2017 | 22.82 | 23.23 | 22.55 | 23.06 | 2,971,654 | +0.33(+1.43%) |
Feb 02, 2017 | 22.45 | 22.93 | 22.03 | 22.73 | 4,103,627 | +0.34(+1.53%) |