Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.09 | 20.25 | 19.49 | 19.50 | 6,551,211 | -0.26(-1.30%) |
Apr 27, 2017 | 20.16 | 20.66 | 18.24 | 19.75 | 17,371,720 | -0.96(-4.65%) |
Apr 26, 2017 | 20.20 | 20.94 | 20.16 | 20.72 | 9,370,835 | +0.35(+1.72%) |
Apr 25, 2017 | 20.18 | 20.38 | 19.90 | 20.37 | 4,418,407 | +0.25(+1.25%) |
Apr 24, 2017 | 20.41 | 20.49 | 20.09 | 20.11 | 3,341,400 | -0.14(-0.71%) |
Apr 21, 2017 | 20.13 | 20.36 | 19.57 | 20.26 | 6,854,037 | +0.04(+0.18%) |
Apr 20, 2017 | 20.54 | 20.58 | 20.13 | 20.22 | 3,542,056 | -0.24(-1.19%) |
Apr 19, 2017 | 21.07 | 21.23 | 20.40 | 20.47 | 3,542,483 | -0.60(-2.86%) |
Apr 18, 2017 | 21.17 | 21.64 | 20.98 | 21.07 | 4,295,452 | -0.24(-1.14%) |
Apr 17, 2017 | 21.47 | 21.58 | 21.08 | 21.31 | 3,164,198 | -0.13(-0.59%) |
Apr 13, 2017 | 22.40 | 22.43 | 21.41 | 21.44 | 4,991,702 | -1.04(-4.61%) |
Apr 12, 2017 | 23.00 | 23.20 | 22.38 | 22.47 | 3,479,580 | -0.59(-2.58%) |
Apr 11, 2017 | 22.91 | 23.17 | 22.48 | 23.07 | 2,820,716 | +0.06(+0.27%) |
Apr 10, 2017 | 22.59 | 23.03 | 22.47 | 23.01 | 2,737,211 | +0.63(+2.82%) |
Apr 07, 2017 | 22.74 | 22.91 | 22.31 | 22.38 | 2,732,689 | -0.41(-1.78%) |
Apr 06, 2017 | 22.24 | 22.82 | 22.23 | 22.78 | 3,731,824 | +0.57(+2.55%) |
Apr 05, 2017 | 22.52 | 23.11 | 22.17 | 22.21 | 7,399,466 | +0.28(+1.27%) |
Apr 04, 2017 | 21.79 | 22.19 | 21.58 | 21.93 | 4,103,373 | +0.17(+0.79%) |
Apr 03, 2017 | 21.97 | 22.20 | 21.60 | 21.76 | 3,829,507 | -0.10(-0.45%) |
Mar 31, 2017 | 21.84 | 22.03 | 21.67 | 21.86 | 3,852,313 | -0.02(-0.08%) |
Mar 30, 2017 | 21.75 | 22.09 | 21.50 | 21.88 | 4,199,169 | +0.34(+1.59%) |
Mar 29, 2017 | 21.06 | 21.61 | 20.95 | 21.54 | 3,834,738 | +0.41(+1.96%) |
Mar 28, 2017 | 20.81 | 21.39 | 20.75 | 21.12 | 6,241,833 | +0.35(+1.69%) |
Mar 27, 2017 | 21.00 | 21.23 | 20.57 | 20.77 | 6,538,191 | -0.84(-3.88%) |
Mar 24, 2017 | 22.10 | 22.37 | 21.54 | 21.61 | 4,107,669 | -0.45(-2.04%) |
Mar 23, 2017 | 22.04 | 22.25 | 21.55 | 22.06 | 4,175,025 | -0.07(-0.33%) |
Mar 22, 2017 | 22.23 | 22.47 | 21.95 | 22.13 | 5,058,163 | -0.31(-1.37%) |
Mar 21, 2017 | 22.91 | 22.92 | 22.22 | 22.44 | 3,270,833 | -0.41(-1.81%) |
Mar 20, 2017 | 22.97 | 23.05 | 22.53 | 22.85 | 2,888,506 | -0.28(-1.21%) |
Mar 17, 2017 | 23.42 | 23.68 | 23.02 | 23.13 | 4,105,520 | -0.30(-1.27%) |
Mar 16, 2017 | 23.67 | 23.79 | 23.16 | 23.43 | 2,581,880 | -0.18(-0.76%) |
Mar 15, 2017 | 23.17 | 23.76 | 22.92 | 23.61 | 5,590,641 | +1.08(+4.80%) |
Mar 14, 2017 | 22.70 | 22.70 | 21.63 | 22.53 | 4,551,580 | -0.48(-2.08%) |
Mar 13, 2017 | 22.76 | 23.10 | 22.67 | 23.01 | 2,709,479 | +0.27(+1.19%) |
Mar 10, 2017 | 22.81 | 23.02 | 22.47 | 22.74 | 3,013,560 | +0.05(+0.20%) |
Mar 09, 2017 | 22.55 | 22.87 | 22.05 | 22.69 | 5,859,430 | -0.22(-0.94%) |
Mar 08, 2017 | 24.00 | 24.08 | 22.81 | 22.91 | 7,651,891 | -1.24(-5.15%) |
Mar 07, 2017 | 25.01 | 25.15 | 24.14 | 24.15 | 2,843,085 | -0.77(-3.11%) |
Mar 06, 2017 | 24.91 | 25.00 | 24.37 | 24.92 | 3,063,937 | -0.12(-0.47%) |
Mar 03, 2017 | 24.92 | 25.53 | 24.92 | 25.04 | 2,380,012 | +0.15(+0.61%) |
Mar 02, 2017 | 25.30 | 25.58 | 24.87 | 24.89 | 2,441,708 | -0.66(-2.57%) |
Mar 01, 2017 | 25.32 | 25.86 | 25.19 | 25.55 | 3,539,194 | +0.68(+2.75%) |
Feb 28, 2017 | 24.90 | 25.21 | 24.90 | 24.86 | 4,362,519 | -0.25(-1.00%) |
Feb 27, 2017 | 24.55 | 25.37 | 24.28 | 25.11 | 4,787,133 | +1.09(+4.53%) |
Feb 24, 2017 | 24.50 | 24.65 | 23.86 | 24.02 | 3,696,002 | -0.79(-3.19%) |
Feb 23, 2017 | 24.77 | 25.02 | 24.44 | 24.82 | 4,726,625 | +0.46(+1.88%) |
Feb 22, 2017 | 24.77 | 24.87 | 24.30 | 24.36 | 2,800,699 | -0.54(-2.17%) |
Feb 21, 2017 | 24.99 | 25.26 | 24.83 | 24.90 | 3,295,044 | +0.21(+0.84%) |
Feb 17, 2017 | 24.69 | 24.69 | 24.69 | 0 | -0.30(-1.19%) | |
Feb 16, 2017 | 25.70 | 25.85 | 24.87 | 24.99 | 3,051,033 | -0.71(-2.77%) |
Feb 15, 2017 | 26.44 | 26.52 | 25.61 | 25.70 | 3,505,718 | -0.83(-3.12%) |
Feb 14, 2017 | 26.03 | 26.79 | 25.96 | 26.53 | 7,364,407 | +0.77(+2.97%) |
Feb 13, 2017 | 25.10 | 25.84 | 25.00 | 25.76 | 3,960,245 | +0.66(+2.62%) |
Feb 10, 2017 | 25.93 | 26.29 | 25.07 | 25.10 | 4,037,070 | +0.05(+0.18%) |
Feb 09, 2017 | 24.63 | 25.78 | 24.10 | 25.06 | 5,866,499 | +0.50(+2.02%) |
Feb 08, 2017 | 24.16 | 24.64 | 23.21 | 24.56 | 8,606,553 | +0.20(+0.81%) |
Feb 07, 2017 | 24.95 | 24.97 | 24.34 | 24.37 | 3,838,274 | -0.69(-2.77%) |
Feb 06, 2017 | 25.52 | 25.61 | 24.93 | 25.06 | 3,347,837 | -0.39(-1.52%) |
Feb 03, 2017 | 25.10 | 25.70 | 25.06 | 25.45 | 3,787,221 | +0.47(+1.87%) |
Feb 02, 2017 | 25.75 | 25.75 | 24.75 | 24.98 | 3,924,127 | -0.62(-2.43%) |