Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.68 | 24.74 | 24.38 | 24.42 | 6,108,113 | -0.49(-1.98%) |
Apr 27, 2017 | 24.68 | 25.07 | 24.64 | 24.91 | 5,810,176 | +0.23(+0.92%) |
Apr 26, 2017 | 24.61 | 24.81 | 24.60 | 24.68 | 5,209,464 | +0.07(+0.29%) |
Apr 25, 2017 | 24.69 | 24.72 | 24.60 | 24.61 | 3,742,516 | +0.20(+0.83%) |
Apr 24, 2017 | 24.38 | 24.49 | 24.32 | 24.41 | 3,273,809 | +0.39(+1.61%) |
Apr 21, 2017 | 24.07 | 24.10 | 23.92 | 24.02 | 2,533,222 | -0.11(-0.47%) |
Apr 20, 2017 | 24.22 | 24.22 | 24.11 | 24.14 | 3,939,326 | +0.10(+0.44%) |
Apr 19, 2017 | 24.28 | 24.28 | 24.01 | 24.03 | 4,511,425 | +0.01(+0.03%) |
Apr 18, 2017 | 24.18 | 24.21 | 23.94 | 24.02 | 5,505,521 | -0.31(-1.29%) |
Apr 17, 2017 | 24.35 | 24.49 | 24.31 | 24.34 | 3,188,865 | +0.01(+0.03%) |
Apr 13, 2017 | 24.29 | 24.40 | 24.25 | 24.33 | 3,282,831 | +0.00(+0.00%) |
Apr 12, 2017 | 24.29 | 24.39 | 24.25 | 24.33 | 2,879,884 | -0.03(-0.13%) |
Apr 11, 2017 | 24.35 | 24.41 | 24.22 | 24.36 | 3,670,992 | +0.23(+0.94%) |
Apr 10, 2017 | 24.12 | 24.24 | 24.08 | 24.14 | 4,860,181 | -0.32(-1.32%) |
Apr 07, 2017 | 24.43 | 24.52 | 24.33 | 24.46 | 8,672,584 | -0.11(-0.46%) |
Apr 06, 2017 | 24.46 | 24.70 | 24.42 | 24.57 | 4,866,109 | -0.02(-0.07%) |
Apr 05, 2017 | 24.89 | 24.94 | 24.56 | 24.59 | 6,634,773 | -0.66(-2.62%) |
Apr 04, 2017 | 25.25 | 25.35 | 25.20 | 25.25 | 3,538,839 | +0.11(+0.45%) |
Apr 03, 2017 | 25.06 | 25.26 | 25.06 | 25.14 | 3,483,413 | +0.00(+0.00%) |
Mar 31, 2017 | 25.15 | 25.30 | 25.13 | 25.14 | 3,398,656 | -0.02(-0.10%) |
Mar 30, 2017 | 25.33 | 25.34 | 25.15 | 25.16 | 2,810,381 | -0.10(-0.38%) |
Mar 29, 2017 | 25.19 | 25.32 | 25.18 | 25.26 | 4,311,862 | -0.03(-0.13%) |
Mar 28, 2017 | 25.49 | 25.51 | 25.29 | 25.29 | 5,668,641 | -0.38(-1.48%) |
Mar 27, 2017 | 25.55 | 25.73 | 25.53 | 25.67 | 5,596,284 | +0.40(+1.56%) |
Mar 24, 2017 | 25.18 | 25.33 | 25.11 | 25.27 | 4,935,056 | +0.01(+0.03%) |
Mar 23, 2017 | 25.15 | 25.51 | 25.14 | 25.27 | 13,960,343 | +0.26(+1.03%) |
Mar 22, 2017 | 24.68 | 25.05 | 24.63 | 25.01 | 7,599,513 | +0.49(+2.01%) |
Mar 21, 2017 | 24.88 | 24.93 | 24.51 | 24.51 | 4,857,118 | -0.27(-1.08%) |
Mar 20, 2017 | 24.80 | 24.93 | 24.77 | 24.78 | 4,266,439 | +0.01(+0.03%) |
Mar 17, 2017 | 24.66 | 24.94 | 24.62 | 24.77 | 5,399,767 | +0.14(+0.56%) |
Mar 16, 2017 | 24.64 | 24.69 | 24.53 | 24.64 | 3,841,901 | +0.25(+1.03%) |
Mar 15, 2017 | 24.29 | 24.43 | 24.23 | 24.39 | 6,368,496 | -0.07(-0.30%) |
Mar 14, 2017 | 24.21 | 24.65 | 24.20 | 24.46 | 9,413,832 | +0.19(+0.77%) |
Mar 13, 2017 | 24.32 | 24.07 | 24.27 | 4,902,800 | +0.42(+1.76%) | |
Mar 10, 2017 | 23.80 | 23.88 | 23.71 | 23.85 | 4,871,080 | -0.01(-0.03%) |
Mar 09, 2017 | 23.66 | 23.87 | 23.66 | 23.86 | 4,662,640 | +0.12(+0.51%) |
Mar 08, 2017 | 23.80 | 23.86 | 23.67 | 23.74 | 5,714,818 | -0.07(-0.30%) |
Mar 07, 2017 | 23.48 | 23.91 | 23.43 | 23.81 | 4,920,406 | -0.10(-0.41%) |
Mar 06, 2017 | 24.03 | 24.07 | 23.89 | 23.91 | 4,170,214 | -0.24(-1.00%) |
Mar 03, 2017 | 23.93 | 24.18 | 23.89 | 24.15 | 6,570,868 | +0.26(+1.08%) |
Mar 02, 2017 | 23.75 | 24.04 | 23.72 | 23.89 | 8,430,185 | +0.23(+0.96%) |
Mar 01, 2017 | 23.42 | 23.75 | 23.37 | 23.67 | 8,605,550 | +0.05(+0.20%) |
Feb 28, 2017 | 23.77 | 23.87 | 23.55 | 23.62 | 4,868,088 | -0.09(-0.37%) |
Feb 27, 2017 | 23.51 | 23.72 | 23.50 | 23.71 | 4,498,733 | +0.02(+0.07%) |
Feb 24, 2017 | 23.59 | 23.70 | 23.57 | 23.69 | 4,384,990 | -0.13(-0.54%) |
Feb 23, 2017 | 23.60 | 23.92 | 23.59 | 23.82 | 6,458,111 | +0.48(+2.04%) |
Feb 22, 2017 | 23.10 | 23.39 | 23.09 | 23.34 | 6,341,616 | -0.07(-0.31%) |
Feb 21, 2017 | 23.39 | 23.51 | 23.30 | 23.42 | 5,540,197 | -0.12(-0.51%) |
Feb 17, 2017 | 23.54 | 23.54 | 23.54 | 0 | +0.32(+1.39%) | |
Feb 16, 2017 | 23.20 | 23.32 | 23.13 | 23.22 | 5,451,536 | -0.06(-0.28%) |
Feb 15, 2017 | 23.05 | 23.30 | 23.02 | 23.28 | 4,656,000 | +0.16(+0.70%) |
Feb 14, 2017 | 22.95 | 23.17 | 22.91 | 23.12 | 7,009,578 | -0.04(-0.17%) |
Feb 13, 2017 | 23.13 | 23.23 | 23.07 | 23.16 | 7,017,415 | +0.09(+0.37%) |
Feb 10, 2017 | 22.84 | 23.15 | 22.81 | 23.07 | 11,136,569 | +0.18(+0.78%) |
Feb 09, 2017 | 22.36 | 22.93 | 22.71 | 22.89 | 9,297,113 | +0.53(+2.38%) |
Feb 08, 2017 | 22.01 | 22.39 | 22.01 | 22.36 | 6,539,147 | +0.28(+1.27%) |
Feb 07, 2017 | 22.02 | 22.11 | 21.95 | 22.08 | 8,116,507 | +0.13(+0.61%) |
Feb 06, 2017 | 21.65 | 21.96 | 21.65 | 21.95 | 8,064,141 | +0.13(+0.61%) |
Feb 03, 2017 | 21.52 | 21.83 | 21.52 | 21.81 | 13,808,368 | +0.28(+1.31%) |
Feb 02, 2017 | 21.10 | 21.55 | 21.08 | 21.53 | 14,334,150 | -0.16(-0.72%) |