Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.59 | 22.70 | 22.54 | 22.58 | 6,471,105 | -0.05(-0.23%) |
Apr 27, 2017 | 22.71 | 22.72 | 22.44 | 22.63 | 8,943,736 | -0.17(-0.75%) |
Apr 26, 2017 | 22.75 | 23.04 | 22.72 | 22.81 | 9,434,432 | +0.00(+0.00%) |
Apr 25, 2017 | 22.73 | 22.83 | 22.69 | 22.81 | 6,730,942 | +0.14(+0.61%) |
Apr 24, 2017 | 22.63 | 22.74 | 22.58 | 22.67 | 7,569,271 | +0.30(+1.32%) |
Apr 21, 2017 | 22.39 | 22.44 | 22.26 | 22.37 | 8,264,346 | -0.10(-0.44%) |
Apr 20, 2017 | 22.52 | 22.63 | 22.46 | 22.47 | 8,646,070 | +0.01(+0.03%) |
Apr 19, 2017 | 22.77 | 22.81 | 22.40 | 22.46 | 10,764,277 | -0.35(-1.53%) |
Apr 18, 2017 | 22.86 | 22.99 | 22.67 | 22.81 | 9,980,973 | -0.24(-1.03%) |
Apr 17, 2017 | 22.99 | 23.07 | 22.84 | 23.05 | 8,029,083 | +0.03(+0.11%) |
Apr 13, 2017 | 23.21 | 23.32 | 22.98 | 23.02 | 13,537,223 | -0.30(-1.30%) |
Apr 12, 2017 | 23.29 | 23.48 | 23.23 | 23.33 | 10,009,313 | +0.05(+0.23%) |
Apr 11, 2017 | 23.09 | 23.29 | 22.98 | 23.27 | 11,643,892 | +0.18(+0.80%) |
Apr 10, 2017 | 22.90 | 23.10 | 22.90 | 23.09 | 7,708,590 | +0.16(+0.69%) |
Apr 07, 2017 | 22.92 | 23.02 | 22.87 | 22.93 | 6,363,188 | +0.08(+0.35%) |
Apr 06, 2017 | 22.75 | 22.98 | 22.72 | 22.85 | 8,926,871 | +0.09(+0.40%) |
Apr 05, 2017 | 23.06 | 23.21 | 22.75 | 22.76 | 11,215,948 | -0.13(-0.57%) |
Apr 04, 2017 | 22.71 | 22.90 | 22.58 | 22.89 | 8,158,081 | +0.26(+1.13%) |
Apr 03, 2017 | 22.76 | 22.79 | 22.38 | 22.63 | 8,161,992 | -0.08(-0.35%) |
Mar 31, 2017 | 22.67 | 22.72 | 22.59 | 22.71 | 7,348,657 | +0.00(+0.00%) |
Mar 30, 2017 | 22.74 | 22.77 | 22.60 | 22.71 | 8,998,140 | +0.06(+0.26%) |
Mar 29, 2017 | 22.29 | 22.70 | 22.28 | 22.65 | 8,160,651 | +0.34(+1.50%) |
Mar 28, 2017 | 22.23 | 22.41 | 22.18 | 22.32 | 8,911,510 | +0.11(+0.50%) |
Mar 27, 2017 | 22.12 | 22.27 | 22.09 | 22.21 | 5,173,852 | -0.02(-0.09%) |
Mar 24, 2017 | 22.29 | 22.31 | 22.20 | 22.23 | 6,821,850 | -0.18(-0.82%) |
Mar 23, 2017 | 22.31 | 22.55 | 22.28 | 22.41 | 7,879,059 | +0.05(+0.21%) |
Mar 22, 2017 | 22.36 | 22.43 | 22.24 | 22.36 | 7,573,782 | -0.16(-0.73%) |
Mar 21, 2017 | 22.71 | 22.72 | 22.43 | 22.53 | 8,516,465 | +0.03(+0.15%) |
Mar 20, 2017 | 22.56 | 22.53 | 22.41 | 22.50 | 6,153,466 | -0.06(-0.26%) |
Mar 17, 2017 | 22.58 | 22.63 | 22.48 | 22.56 | 6,948,678 | +0.17(+0.76%) |
Mar 16, 2017 | 22.42 | 22.46 | 22.27 | 22.38 | 10,834,185 | +0.16(+0.71%) |
Mar 15, 2017 | 22.10 | 22.27 | 22.02 | 22.23 | 13,581,942 | +0.23(+1.05%) |
Mar 14, 2017 | 22.20 | 22.20 | 21.90 | 22.00 | 13,248,805 | -0.42(-1.88%) |
Mar 13, 2017 | 22.44 | 22.56 | 22.34 | 22.42 | 11,830,538 | -0.17(-0.76%) |
Mar 10, 2017 | 22.66 | 22.73 | 22.49 | 22.59 | 31,286,614 | +0.55(+2.48%) |
Mar 09, 2017 | 21.86 | 22.04 | 21.78 | 22.04 | 10,734,036 | +0.12(+0.57%) |
Mar 08, 2017 | 22.21 | 22.27 | 21.88 | 21.92 | 10,232,142 | -0.37(-1.65%) |
Mar 07, 2017 | 22.40 | 22.40 | 22.27 | 22.29 | 6,380,257 | -0.07(-0.29%) |
Mar 06, 2017 | 22.33 | 22.41 | 22.27 | 22.35 | 7,571,417 | -0.08(-0.35%) |
Mar 03, 2017 | 22.46 | 22.53 | 22.40 | 22.43 | 8,045,683 | -0.02(-0.09%) |
Mar 02, 2017 | 22.50 | 22.61 | 22.43 | 22.45 | 8,166,446 | -0.07(-0.32%) |
Mar 01, 2017 | 22.60 | 22.67 | 22.50 | 22.52 | 11,257,380 | +0.20(+0.91%) |
Feb 28, 2017 | 22.31 | 22.40 | 22.27 | 22.32 | 11,264,061 | -0.04(-0.18%) |
Feb 27, 2017 | 22.17 | 22.40 | 22.12 | 22.36 | 13,061,311 | +0.32(+1.43%) |
Feb 24, 2017 | 22.09 | 22.14 | 21.99 | 22.04 | 9,361,629 | -0.24(-1.06%) |
Feb 23, 2017 | 22.33 | 22.43 | 22.23 | 22.28 | 10,518,818 | +0.30(+1.35%) |
Feb 22, 2017 | 22.06 | 22.17 | 21.96 | 21.98 | 9,126,324 | -0.28(-1.24%) |
Feb 21, 2017 | 22.40 | 22.44 | 22.20 | 22.26 | 12,440,886 | +0.27(+1.23%) |
Feb 17, 2017 | 21.99 | 21.99 | 21.99 | 0 | -0.17(-0.77%) | |
Feb 16, 2017 | 22.30 | 22.44 | 22.13 | 22.16 | 11,411,304 | -0.08(-0.36%) |
Feb 15, 2017 | 22.24 | 22.30 | 22.18 | 22.24 | 11,664,247 | -0.12(-0.53%) |
Feb 14, 2017 | 22.36 | 22.38 | 22.22 | 22.36 | 12,411,743 | -0.05(-0.23%) |
Feb 13, 2017 | 22.35 | 22.45 | 22.32 | 22.41 | 10,669,080 | +0.08(+0.38%) |
Feb 10, 2017 | 22.40 | 22.44 | 22.27 | 22.33 | 9,882,753 | +0.06(+0.26%) |
Feb 09, 2017 | 22.26 | 22.57 | 22.25 | 22.27 | 13,804,627 | +0.01(+0.03%) |
Feb 08, 2017 | 22.09 | 22.28 | 21.98 | 22.26 | 12,872,078 | +0.03(+0.15%) |
Feb 07, 2017 | 22.48 | 22.56 | 22.08 | 22.23 | 27,591,572 | -0.93(-4.02%) |
Feb 06, 2017 | 23.15 | 23.22 | 23.06 | 23.16 | 9,040,395 | -0.06(-0.28%) |
Feb 03, 2017 | 23.22 | 23.38 | 23.15 | 23.22 | 7,842,144 | +0.08(+0.36%) |
Feb 02, 2017 | 23.19 | 23.27 | 22.98 | 23.14 | 11,820,415 | -0.13(-0.56%) |