Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.84 | 23.85 | 23.66 | 23.72 | 9,372,651 | -0.14(-0.59%) |
Apr 27, 2017 | 23.40 | 23.91 | 23.39 | 23.86 | 12,337,880 | +0.52(+2.22%) |
Apr 26, 2017 | 23.54 | 23.54 | 23.19 | 23.34 | 9,209,513 | -0.12(-0.53%) |
Apr 25, 2017 | 23.11 | 23.62 | 22.90 | 23.47 | 16,802,682 | +0.84(+3.71%) |
Apr 24, 2017 | 22.51 | 22.73 | 22.43 | 22.63 | 11,811,632 | +0.41(+1.85%) |
Apr 21, 2017 | 22.25 | 22.32 | 22.06 | 22.22 | 7,824,708 | -0.07(-0.33%) |
Apr 20, 2017 | 22.18 | 22.38 | 22.12 | 22.29 | 8,885,301 | +0.21(+0.93%) |
Apr 19, 2017 | 22.20 | 22.38 | 21.98 | 22.09 | 7,331,891 | -0.02(-0.11%) |
Apr 18, 2017 | 21.77 | 22.44 | 21.77 | 22.11 | 15,553,877 | +0.29(+1.32%) |
Apr 17, 2017 | 21.74 | 21.87 | 21.70 | 21.82 | 4,822,243 | +0.18(+0.84%) |
Apr 13, 2017 | 21.75 | 21.92 | 21.64 | 21.64 | 4,870,675 | -0.13(-0.60%) |
Apr 12, 2017 | 22.22 | 22.26 | 21.70 | 21.77 | 6,452,722 | -0.30(-1.38%) |
Apr 11, 2017 | 22.01 | 22.12 | 21.86 | 22.08 | 5,348,015 | +0.05(+0.22%) |
Apr 10, 2017 | 22.05 | 22.23 | 21.92 | 22.03 | 5,895,295 | -0.02(-0.07%) |
Apr 07, 2017 | 21.97 | 22.15 | 21.95 | 22.05 | 5,276,467 | +0.02(+0.11%) |
Apr 06, 2017 | 21.95 | 22.19 | 21.86 | 22.02 | 5,359,677 | +0.07(+0.30%) |
Apr 05, 2017 | 22.20 | 22.34 | 21.92 | 21.95 | 6,508,260 | -0.07(-0.34%) |
Apr 04, 2017 | 22.06 | 22.25 | 22.00 | 22.03 | 4,681,513 | -0.04(-0.19%) |
Apr 03, 2017 | 22.26 | 22.36 | 21.88 | 22.07 | 8,898,759 | -0.13(-0.59%) |
Mar 31, 2017 | 22.46 | 22.51 | 22.07 | 22.20 | 11,244,643 | -0.46(-2.03%) |
Mar 30, 2017 | 22.56 | 22.91 | 22.56 | 22.66 | 6,919,999 | +0.07(+0.29%) |
Mar 29, 2017 | 22.61 | 22.70 | 22.53 | 22.60 | 4,215,868 | -0.06(-0.25%) |
Mar 28, 2017 | 22.53 | 22.76 | 22.46 | 22.65 | 5,919,709 | +0.12(+0.51%) |
Mar 27, 2017 | 22.29 | 22.60 | 22.09 | 22.54 | 5,386,931 | +0.00(+0.00%) |
Mar 24, 2017 | 22.56 | 22.68 | 22.42 | 22.54 | 5,426,212 | +0.06(+0.26%) |
Mar 23, 2017 | 22.47 | 22.66 | 22.43 | 22.48 | 6,512,818 | -0.01(-0.04%) |
Mar 22, 2017 | 22.09 | 22.57 | 22.09 | 22.49 | 6,834,501 | +0.39(+1.79%) |
Mar 21, 2017 | 22.54 | 22.76 | 22.03 | 22.09 | 7,506,146 | -0.35(-1.58%) |
Mar 20, 2017 | 22.46 | 22.64 | 22.41 | 22.45 | 5,697,810 | +0.05(+0.22%) |
Mar 17, 2017 | 22.45 | 22.46 | 22.34 | 22.40 | 11,831,094 | -0.03(-0.15%) |
Mar 16, 2017 | 22.55 | 22.60 | 22.40 | 22.43 | 5,937,052 | +0.04(+0.18%) |
Mar 15, 2017 | 22.20 | 22.54 | 22.18 | 22.39 | 7,465,824 | +0.31(+1.41%) |
Mar 14, 2017 | 22.38 | 22.39 | 22.04 | 22.08 | 10,274,464 | -0.71(-3.10%) |
Mar 13, 2017 | 22.69 | 22.82 | 22.65 | 22.79 | 4,953,981 | +0.12(+0.54%) |
Mar 10, 2017 | 22.69 | 22.86 | 22.62 | 22.66 | 7,087,803 | -0.01(-0.04%) |
Mar 09, 2017 | 22.74 | 22.80 | 22.62 | 22.67 | 5,555,689 | -0.04(-0.18%) |
Mar 08, 2017 | 22.87 | 22.93 | 22.66 | 22.71 | 6,064,089 | -0.08(-0.36%) |
Mar 07, 2017 | 22.82 | 22.89 | 22.74 | 22.79 | 6,392,306 | +0.00(+0.00%) |
Mar 06, 2017 | 22.81 | 22.86 | 22.70 | 22.79 | 6,873,243 | -0.13(-0.57%) |
Mar 03, 2017 | 22.86 | 23.04 | 22.83 | 22.93 | 5,723,090 | +0.00(+0.00%) |
Mar 02, 2017 | 23.12 | 23.16 | 22.92 | 22.93 | 5,882,805 | -0.26(-1.13%) |
Mar 01, 2017 | 22.91 | 23.32 | 22.90 | 23.19 | 9,940,108 | +0.49(+2.14%) |
Feb 28, 2017 | 22.65 | 22.75 | 22.52 | 22.70 | 10,982,370 | -0.03(-0.14%) |
Feb 27, 2017 | 22.67 | 22.81 | 22.54 | 22.74 | 6,387,573 | -0.07(-0.29%) |
Feb 24, 2017 | 22.42 | 22.81 | 22.30 | 22.80 | 6,442,993 | +0.27(+1.19%) |
Feb 23, 2017 | 22.68 | 22.76 | 22.46 | 22.53 | 6,920,442 | -0.15(-0.65%) |
Feb 22, 2017 | 22.58 | 22.76 | 22.56 | 22.68 | 9,750,241 | +0.01(+0.04%) |
Feb 21, 2017 | 22.62 | 22.80 | 22.62 | 22.67 | 7,591,419 | +0.07(+0.29%) |
Feb 17, 2017 | 22.61 | 22.61 | 22.61 | 0 | -0.05(-0.22%) | |
Feb 16, 2017 | 22.40 | 22.80 | 22.39 | 22.66 | 12,150,237 | +0.29(+1.28%) |
Feb 15, 2017 | 22.20 | 22.49 | 22.19 | 22.37 | 8,912,872 | +0.10(+0.44%) |
Feb 14, 2017 | 21.84 | 22.27 | 21.82 | 22.27 | 10,986,949 | +0.42(+1.91%) |
Feb 13, 2017 | 21.68 | 22.01 | 21.51 | 21.86 | 8,623,209 | +0.02(+0.11%) |
Feb 10, 2017 | 21.91 | 21.95 | 21.77 | 21.83 | 7,105,164 | -0.08(-0.37%) |
Feb 09, 2017 | 21.65 | 21.97 | 21.67 | 21.91 | 7,397,086 | +0.26(+1.21%) |
Feb 08, 2017 | 21.75 | 21.77 | 21.64 | 21.65 | 5,929,217 | -0.09(-0.41%) |
Feb 07, 2017 | 21.86 | 21.95 | 21.72 | 21.74 | 6,793,968 | -0.10(-0.45%) |
Feb 06, 2017 | 21.75 | 21.87 | 21.67 | 21.84 | 6,325,021 | -0.02(-0.08%) |
Feb 03, 2017 | 21.64 | 21.91 | 21.63 | 21.86 | 8,737,283 | +0.29(+1.33%) |
Feb 02, 2017 | 21.38 | 21.59 | 21.29 | 21.57 | 7,322,295 | +0.14(+0.65%) |