Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.21 | 23.21 | 22.85 | 22.91 | 2,048,723 | -0.24(-1.04%) |
Apr 27, 2017 | 23.25 | 23.44 | 23.11 | 23.15 | 1,444,059 | +0.01(+0.04%) |
Apr 26, 2017 | 23.17 | 23.37 | 22.89 | 23.14 | 2,602,727 | +0.06(+0.26%) |
Apr 25, 2017 | 22.60 | 23.23 | 22.57 | 23.08 | 4,126,964 | +0.63(+2.81%) |
Apr 24, 2017 | 22.11 | 22.50 | 21.86 | 22.45 | 5,160,833 | +0.68(+3.12%) |
Apr 21, 2017 | 21.77 | 22.13 | 21.74 | 21.77 | 1,801,676 | -0.11(-0.50%) |
Apr 20, 2017 | 21.81 | 22.02 | 21.67 | 21.88 | 2,330,719 | +0.17(+0.78%) |
Apr 19, 2017 | 22.36 | 22.36 | 21.67 | 21.71 | 4,188,890 | -0.46(-2.07%) |
Apr 18, 2017 | 21.70 | 22.27 | 21.55 | 22.17 | 3,200,909 | +0.33(+1.51%) |
Apr 17, 2017 | 21.66 | 21.91 | 21.55 | 21.84 | 1,990,217 | +0.18(+0.83%) |
Apr 13, 2017 | 21.72 | 22.22 | 21.65 | 21.66 | 2,864,487 | +0.06(+0.28%) |
Apr 12, 2017 | 21.86 | 21.89 | 21.43 | 21.60 | 1,623,975 | -0.24(-1.10%) |
Apr 11, 2017 | 21.91 | 22.11 | 21.68 | 21.84 | 2,571,516 | -0.09(-0.41%) |
Apr 10, 2017 | 21.90 | 22.10 | 21.72 | 21.93 | 3,155,652 | -0.03(-0.14%) |
Apr 07, 2017 | 22.00 | 22.25 | 21.93 | 21.96 | 2,680,334 | -0.11(-0.50%) |
Apr 06, 2017 | 21.98 | 22.40 | 21.95 | 22.07 | 3,320,859 | +0.07(+0.32%) |
Apr 05, 2017 | 22.90 | 22.91 | 21.86 | 22.00 | 3,264,719 | -0.76(-3.34%) |
Apr 04, 2017 | 22.96 | 23.22 | 22.63 | 22.76 | 2,512,571 | -0.31(-1.34%) |
Apr 03, 2017 | 23.60 | 23.80 | 22.94 | 23.07 | 2,189,302 | -0.54(-2.29%) |
Mar 31, 2017 | 23.63 | 23.81 | 23.46 | 23.61 | 1,926,822 | -0.12(-0.51%) |
Mar 30, 2017 | 23.37 | 23.82 | 23.34 | 23.73 | 1,979,773 | +0.40(+1.71%) |
Mar 29, 2017 | 23.53 | 23.56 | 23.21 | 23.33 | 1,833,177 | -0.18(-0.77%) |
Mar 28, 2017 | 23.60 | 23.79 | 23.49 | 23.51 | 1,991,018 | -0.16(-0.68%) |
Mar 27, 2017 | 23.25 | 23.71 | 23.11 | 23.67 | 2,116,394 | +0.06(+0.25%) |
Mar 24, 2017 | 23.49 | 23.79 | 23.45 | 23.61 | 1,857,310 | -0.03(-0.13%) |
Mar 23, 2017 | 23.62 | 23.87 | 23.46 | 23.64 | 2,906,890 | -0.12(-0.51%) |
Mar 22, 2017 | 23.44 | 23.80 | 23.18 | 23.76 | 2,323,386 | +0.23(+0.98%) |
Mar 21, 2017 | 23.93 | 24.38 | 23.52 | 23.53 | 3,400,227 | -0.21(-0.88%) |
Mar 20, 2017 | 23.79 | 23.90 | 23.56 | 23.74 | 2,043,590 | -0.04(-0.17%) |
Mar 17, 2017 | 23.76 | 23.85 | 23.53 | 23.78 | 3,484,332 | +0.20(+0.85%) |
Mar 16, 2017 | 23.41 | 23.88 | 23.41 | 23.58 | 2,983,349 | -0.16(-0.67%) |
Mar 15, 2017 | 22.87 | 23.81 | 22.85 | 23.74 | 5,485,828 | +0.89(+3.89%) |
Mar 14, 2017 | 23.05 | 23.24 | 22.73 | 22.85 | 5,517,527 | -0.42(-1.80%) |
Mar 13, 2017 | 23.72 | 23.09 | 23.27 | 4,875,831 | -0.39(-1.65%) | |
Mar 10, 2017 | 23.66 | 23.90 | 23.42 | 23.66 | 5,027,546 | -0.03(-0.13%) |
Mar 09, 2017 | 24.09 | 24.09 | 23.41 | 23.69 | 8,366,401 | -0.28(-1.17%) |
Mar 08, 2017 | 24.86 | 25.14 | 23.52 | 23.97 | 16,718,757 | -2.20(-8.41%) |
Mar 07, 2017 | 25.87 | 26.26 | 25.64 | 26.17 | 4,388,748 | +0.37(+1.43%) |
Mar 06, 2017 | 25.96 | 26.12 | 25.61 | 25.80 | 2,482,592 | -0.30(-1.15%) |
Mar 03, 2017 | 25.89 | 26.24 | 25.64 | 26.10 | 3,591,431 | -0.29(-1.10%) |
Mar 02, 2017 | 26.29 | 26.59 | 26.11 | 26.39 | 2,850,704 | -0.02(-0.08%) |
Mar 01, 2017 | 26.78 | 26.84 | 26.14 | 26.41 | 2,333,698 | +0.07(+0.27%) |
Feb 28, 2017 | 26.36 | 26.63 | 26.18 | 26.34 | 3,891,903 | +0.05(+0.19%) |
Feb 27, 2017 | 25.89 | 26.49 | 25.64 | 26.29 | 4,674,664 | +0.54(+2.10%) |
Feb 24, 2017 | 25.22 | 25.77 | 25.17 | 25.75 | 1,225,030 | +0.06(+0.23%) |
Feb 23, 2017 | 25.89 | 25.93 | 25.16 | 25.69 | 2,295,651 | -0.12(-0.46%) |
Feb 22, 2017 | 25.84 | 26.00 | 25.62 | 25.81 | 1,860,584 | -0.09(-0.35%) |
Feb 21, 2017 | 25.81 | 26.04 | 25.65 | 25.90 | 2,461,513 | +0.30(+1.17%) |
Feb 17, 2017 | 25.60 | 25.60 | 25.60 | 0 | +0.15(+0.59%) | |
Feb 16, 2017 | 25.69 | 25.78 | 25.35 | 25.45 | 3,014,020 | +0.08(+0.32%) |
Feb 15, 2017 | 25.48 | 25.60 | 25.11 | 25.37 | 2,046,393 | -0.26(-1.01%) |
Feb 14, 2017 | 25.47 | 25.79 | 25.33 | 25.63 | 1,202,300 | +0.09(+0.35%) |
Feb 13, 2017 | 25.25 | 25.71 | 25.10 | 25.54 | 3,529,695 | +0.56(+2.24%) |
Feb 10, 2017 | 24.83 | 25.06 | 24.62 | 24.98 | 2,337,510 | +0.60(+2.46%) |
Feb 09, 2017 | 24.22 | 24.78 | 24.16 | 24.38 | 2,661,597 | +0.16(+0.66%) |
Feb 08, 2017 | 24.03 | 24.22 | 23.66 | 24.22 | 1,863,950 | +0.16(+0.67%) |
Feb 07, 2017 | 24.21 | 24.38 | 23.95 | 24.06 | 1,583,930 | -0.06(-0.25%) |
Feb 06, 2017 | 24.39 | 24.40 | 24.07 | 24.12 | 1,252,756 | -0.45(-1.83%) |
Feb 03, 2017 | 24.64 | 24.73 | 24.42 | 24.57 | 1,306,515 | +0.11(+0.45%) |
Feb 02, 2017 | 24.08 | 24.57 | 23.75 | 24.46 | 2,241,577 | +0.38(+1.58%) |