Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.02 | 24.06 | 23.93 | 24.05 | 22,538,342 | +0.04(+0.18%) |
Apr 27, 2017 | 24.08 | 24.12 | 23.94 | 24.01 | 20,920,554 | +0.01(+0.03%) |
Apr 26, 2017 | 24.01 | 24.13 | 24.00 | 24.00 | 27,948,012 | +0.06(+0.27%) |
Apr 25, 2017 | 23.98 | 24.08 | 23.90 | 23.94 | 26,438,048 | +0.01(+0.06%) |
Apr 24, 2017 | 24.09 | 24.13 | 23.86 | 23.92 | 30,027,146 | +0.07(+0.30%) |
Apr 21, 2017 | 23.85 | 23.91 | 23.73 | 23.85 | 34,194,432 | -0.07(-0.30%) |
Apr 20, 2017 | 23.84 | 24.01 | 23.74 | 23.92 | 25,880,170 | +0.09(+0.39%) |
Apr 19, 2017 | 24.00 | 24.04 | 23.79 | 23.83 | 33,728,884 | -0.16(-0.68%) |
Apr 18, 2017 | 23.94 | 24.02 | 23.86 | 23.99 | 29,833,424 | -0.11(-0.47%) |
Apr 17, 2017 | 24.03 | 24.14 | 23.98 | 24.11 | 21,362,436 | +0.09(+0.35%) |
Apr 13, 2017 | 24.02 | 24.12 | 23.98 | 24.02 | 18,147,022 | -0.03(-0.12%) |
Apr 12, 2017 | 24.02 | 24.10 | 23.90 | 24.05 | 34,823,908 | -0.01(-0.03%) |
Apr 11, 2017 | 24.12 | 24.16 | 23.92 | 24.06 | 26,972,672 | -0.08(-0.32%) |
Apr 10, 2017 | 24.20 | 24.26 | 24.08 | 24.13 | 22,552,564 | -0.04(-0.18%) |
Apr 07, 2017 | 24.17 | 24.28 | 24.13 | 24.18 | 19,709,390 | -0.01(-0.03%) |
Apr 06, 2017 | 24.20 | 24.35 | 24.15 | 24.18 | 22,969,924 | -0.06(-0.23%) |
Apr 05, 2017 | 24.34 | 24.47 | 24.21 | 24.24 | 27,194,110 | -0.11(-0.44%) |
Apr 04, 2017 | 24.23 | 24.46 | 24.14 | 24.35 | 27,198,260 | +0.07(+0.29%) |
Apr 03, 2017 | 24.18 | 24.35 | 24.18 | 24.28 | 25,512,868 | +0.02(+0.09%) |
Mar 31, 2017 | 24.25 | 24.37 | 24.22 | 24.25 | 26,251,594 | -0.10(-0.41%) |
Mar 30, 2017 | 24.24 | 24.42 | 24.21 | 24.35 | 21,148,512 | +0.01(+0.06%) |
Mar 29, 2017 | 24.22 | 24.42 | 24.18 | 24.34 | 24,374,576 | +0.12(+0.50%) |
Mar 28, 2017 | 24.15 | 24.29 | 24.08 | 24.22 | 25,864,258 | -0.01(-0.06%) |
Mar 27, 2017 | 23.92 | 24.32 | 23.92 | 24.23 | 25,228,134 | +0.13(+0.53%) |
Mar 24, 2017 | 24.30 | 24.30 | 24.06 | 24.11 | 38,250,384 | -0.21(-0.85%) |
Mar 23, 2017 | 24.33 | 24.50 | 24.27 | 24.31 | 28,609,298 | -0.13(-0.52%) |
Mar 22, 2017 | 24.32 | 24.49 | 24.10 | 24.44 | 36,838,796 | +0.16(+0.64%) |
Mar 21, 2017 | 24.45 | 24.54 | 24.23 | 24.28 | 44,271,512 | -0.09(-0.38%) |
Mar 20, 2017 | 24.39 | 24.46 | 24.33 | 24.37 | 24,670,678 | +0.04(+0.17%) |
Mar 17, 2017 | 24.43 | 24.52 | 24.30 | 24.33 | 61,204,964 | -0.08(-0.32%) |
Mar 16, 2017 | 24.51 | 24.55 | 24.28 | 24.41 | 29,194,718 | -0.14(-0.58%) |
Mar 15, 2017 | 24.26 | 24.61 | 24.23 | 24.55 | 32,491,614 | +0.29(+1.20%) |
Mar 14, 2017 | 24.12 | 24.34 | 24.09 | 24.26 | 20,827,162 | +0.08(+0.32%) |
Mar 13, 2017 | 24.20 | 24.21 | 24.04 | 24.18 | 26,747,582 | +0.00(+0.00%) |
Mar 10, 2017 | 24.20 | 24.33 | 24.11 | 24.18 | 27,051,696 | +0.04(+0.18%) |
Mar 09, 2017 | 24.02 | 24.20 | 23.95 | 24.14 | 27,030,074 | +0.10(+0.41%) |
Mar 08, 2017 | 24.04 | 24.18 | 23.91 | 24.04 | 31,943,258 | -0.06(-0.24%) |
Mar 07, 2017 | 24.01 | 24.25 | 23.93 | 24.10 | 41,190,944 | -0.26(-1.05%) |
Mar 06, 2017 | 24.34 | 24.44 | 24.17 | 24.35 | 25,657,172 | -0.12(-0.49%) |
Mar 03, 2017 | 24.56 | 24.36 | 24.47 | 26,569,608 | +0.01(+0.03%) | |
Mar 02, 2017 | 24.43 | 24.64 | 24.40 | 24.47 | 36,068,428 | +0.06(+0.26%) |
Mar 01, 2017 | 24.30 | 24.48 | 24.14 | 24.40 | 45,515,136 | +0.21(+0.88%) |
Feb 28, 2017 | 24.18 | 24.29 | 24.04 | 24.19 | 38,760,768 | -0.11(-0.47%) |
Feb 27, 2017 | 24.27 | 24.43 | 24.22 | 24.30 | 30,791,232 | +0.01(+0.06%) |
Feb 24, 2017 | 24.23 | 24.35 | 24.10 | 24.29 | 34,855,776 | +0.14(+0.59%) |
Feb 23, 2017 | 23.89 | 24.19 | 23.81 | 24.15 | 42,986,984 | +0.33(+1.40%) |
Feb 22, 2017 | 23.80 | 23.93 | 23.57 | 23.81 | 38,375,420 | -0.02(-0.09%) |
Feb 21, 2017 | 23.80 | 23.96 | 23.74 | 23.84 | 33,978,004 | +0.00(+0.00%) |
Feb 17, 2017 | 23.84 | 23.84 | 23.84 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 23.72 | 24.02 | 23.55 | 23.84 | 54,065,060 | +0.08(+0.33%) |
Feb 15, 2017 | 23.24 | 23.81 | 23.17 | 23.76 | 64,281,424 | +0.54(+2.32%) |
Feb 14, 2017 | 23.06 | 23.23 | 22.94 | 23.22 | 32,388,682 | +0.10(+0.43%) |
Feb 13, 2017 | 23.00 | 23.18 | 23.00 | 23.12 | 29,084,320 | +0.18(+0.80%) |
Feb 10, 2017 | 22.98 | 23.01 | 22.85 | 22.94 | 30,899,676 | -0.02(-0.09%) |
Feb 09, 2017 | 22.79 | 23.07 | 22.85 | 22.96 | 33,592,500 | +0.17(+0.75%) |
Feb 08, 2017 | 22.63 | 22.93 | 22.63 | 22.79 | 27,023,876 | +0.04(+0.19%) |
Feb 07, 2017 | 22.91 | 22.94 | 22.64 | 22.74 | 33,162,778 | -0.11(-0.47%) |
Feb 06, 2017 | 22.69 | 22.92 | 22.64 | 22.85 | 34,601,704 | +0.10(+0.44%) |
Feb 03, 2017 | 22.72 | 22.86 | 22.63 | 22.75 | 50,765,696 | +0.26(+1.13%) |
Feb 02, 2017 | 22.31 | 22.50 | 22.21 | 22.50 | 32,964,538 | +0.04(+0.19%) |