Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.45 | 22.47 | 22.40 | 22.46 | 5,197,209 | +0.13(+0.57%) |
Apr 27, 2017 | 22.39 | 22.42 | 22.33 | 22.34 | 8,966,537 | -0.11(-0.47%) |
Apr 26, 2017 | 22.46 | 22.51 | 22.41 | 22.44 | 7,134,989 | -0.01(-0.03%) |
Apr 25, 2017 | 22.44 | 22.52 | 22.44 | 22.45 | 5,202,291 | +0.25(+1.11%) |
Apr 24, 2017 | 22.14 | 22.22 | 22.13 | 22.20 | 5,339,033 | +0.27(+1.24%) |
Apr 21, 2017 | 21.91 | 21.94 | 21.86 | 21.93 | 4,236,803 | +0.13(+0.58%) |
Apr 20, 2017 | 21.72 | 21.81 | 21.70 | 21.80 | 4,374,595 | +0.17(+0.77%) |
Apr 19, 2017 | 21.77 | 21.78 | 21.59 | 21.64 | 9,043,915 | -0.23(-1.04%) |
Apr 18, 2017 | 21.89 | 21.92 | 21.79 | 21.86 | 5,312,036 | -0.24(-1.08%) |
Apr 17, 2017 | 22.10 | 22.14 | 22.04 | 22.10 | 6,191,492 | +0.03(+0.12%) |
Apr 13, 2017 | 22.22 | 22.27 | 22.08 | 22.08 | 5,846,837 | -0.06(-0.27%) |
Apr 12, 2017 | 22.12 | 22.17 | 21.96 | 22.14 | 8,268,401 | +0.16(+0.73%) |
Apr 11, 2017 | 22.00 | 22.05 | 21.85 | 21.98 | 6,488,485 | -0.06(-0.27%) |
Apr 10, 2017 | 22.06 | 22.06 | 21.97 | 22.04 | 5,218,923 | -0.08(-0.36%) |
Apr 07, 2017 | 22.10 | 22.20 | 22.09 | 22.12 | 4,674,178 | -0.11(-0.51%) |
Apr 06, 2017 | 22.23 | 22.24 | 22.16 | 22.23 | 4,936,527 | -0.13(-0.57%) |
Apr 05, 2017 | 22.48 | 22.56 | 22.36 | 22.36 | 8,443,411 | +0.16(+0.72%) |
Apr 04, 2017 | 22.14 | 22.26 | 22.14 | 22.20 | 4,744,564 | -0.09(-0.39%) |
Apr 03, 2017 | 22.18 | 22.30 | 22.12 | 22.28 | 13,394,329 | +0.17(+0.78%) |
Mar 31, 2017 | 22.11 | 22.20 | 22.08 | 22.11 | 6,467,358 | -0.17(-0.78%) |
Mar 30, 2017 | 22.22 | 22.33 | 22.22 | 22.28 | 4,848,415 | -0.13(-0.56%) |
Mar 29, 2017 | 22.36 | 22.41 | 22.32 | 22.41 | 6,500,373 | -0.11(-0.47%) |
Mar 28, 2017 | 22.50 | 22.55 | 22.44 | 22.52 | 6,828,673 | +0.00(+0.00%) |
Mar 27, 2017 | 22.44 | 22.56 | 22.40 | 22.52 | 6,599,449 | +0.11(+0.50%) |
Mar 24, 2017 | 22.38 | 22.46 | 22.36 | 22.40 | 5,540,120 | +0.09(+0.39%) |
Mar 23, 2017 | 22.26 | 22.39 | 22.24 | 22.32 | 5,948,957 | -0.08(-0.36%) |
Mar 22, 2017 | 22.30 | 22.43 | 22.26 | 22.40 | 6,085,662 | +0.14(+0.63%) |
Mar 21, 2017 | 22.53 | 22.57 | 22.24 | 22.26 | 11,514,355 | -0.19(-0.86%) |
Mar 20, 2017 | 22.24 | 22.47 | 22.24 | 22.45 | 11,936,177 | +0.30(+1.35%) |
Mar 17, 2017 | 22.14 | 22.19 | 22.13 | 22.15 | 5,861,301 | -0.01(-0.03%) |
Mar 16, 2017 | 22.17 | 22.20 | 22.11 | 22.16 | 6,269,382 | +0.10(+0.45%) |
Mar 15, 2017 | 21.57 | 22.06 | 21.53 | 22.06 | 11,408,550 | +0.62(+2.89%) |
Mar 14, 2017 | 21.49 | 21.53 | 21.43 | 21.44 | 4,465,288 | -0.06(-0.28%) |
Mar 13, 2017 | 21.44 | 21.51 | 21.40 | 21.50 | 9,003,151 | +0.19(+0.91%) |
Mar 10, 2017 | 21.19 | 21.31 | 21.16 | 21.31 | 5,597,621 | +0.16(+0.76%) |
Mar 09, 2017 | 21.15 | 21.19 | 21.05 | 21.15 | 4,536,298 | -0.26(-1.21%) |
Mar 08, 2017 | 21.46 | 21.50 | 21.40 | 21.41 | 4,394,012 | -0.06(-0.28%) |
Mar 07, 2017 | 21.42 | 21.49 | 21.41 | 21.47 | 5,476,303 | +0.13(+0.59%) |
Mar 06, 2017 | 21.30 | 21.35 | 21.27 | 21.34 | 4,282,159 | +0.04(+0.19%) |
Mar 03, 2017 | 21.25 | 21.30 | 21.16 | 21.30 | 5,108,896 | +0.04(+0.19%) |
Mar 02, 2017 | 21.39 | 21.41 | 21.26 | 21.26 | 5,578,555 | -0.41(-1.87%) |
Mar 01, 2017 | 21.52 | 21.67 | 21.50 | 21.66 | 6,090,470 | +0.11(+0.52%) |
Feb 28, 2017 | 21.65 | 21.65 | 21.51 | 21.55 | 5,708,559 | -0.07(-0.34%) |
Feb 27, 2017 | 21.66 | 21.69 | 21.60 | 21.63 | 4,596,219 | -0.06(-0.28%) |
Feb 24, 2017 | 21.63 | 21.70 | 21.61 | 21.68 | 6,578,485 | -0.06(-0.28%) |
Feb 23, 2017 | 21.82 | 21.84 | 21.74 | 21.74 | 6,818,189 | -0.05(-0.21%) |
Feb 22, 2017 | 21.73 | 21.80 | 21.68 | 21.79 | 5,025,251 | -0.01(-0.03%) |
Feb 21, 2017 | 21.74 | 21.82 | 21.72 | 21.80 | 5,499,792 | +0.09(+0.43%) |
Feb 17, 2017 | 21.70 | 21.70 | 21.70 | 0 | -0.10(-0.46%) | |
Feb 16, 2017 | 21.76 | 21.83 | 21.73 | 21.80 | 6,851,180 | -0.18(-0.82%) |
Feb 15, 2017 | 21.81 | 21.99 | 21.78 | 21.98 | 5,066,779 | +0.29(+1.35%) |
Feb 14, 2017 | 21.67 | 21.71 | 21.55 | 21.69 | 6,584,193 | +0.07(+0.34%) |
Feb 13, 2017 | 21.51 | 21.63 | 21.51 | 21.62 | 5,533,571 | +0.14(+0.65%) |
Feb 10, 2017 | 21.39 | 21.49 | 21.34 | 21.48 | 4,817,333 | +0.33(+1.57%) |
Feb 09, 2017 | 21.04 | 21.24 | 21.13 | 21.15 | 6,049,964 | +0.11(+0.51%) |
Feb 08, 2017 | 21.03 | 21.09 | 21.00 | 21.04 | 4,582,803 | +0.03(+0.13%) |
Feb 07, 2017 | 21.07 | 21.08 | 20.99 | 21.01 | 3,390,675 | -0.07(-0.35%) |
Feb 06, 2017 | 21.10 | 21.13 | 21.07 | 21.09 | 4,127,709 | +0.00(+0.00%) |
Feb 03, 2017 | 21.02 | 21.14 | 21.00 | 21.09 | 5,707,487 | +0.22(+1.05%) |
Feb 02, 2017 | 20.79 | 20.91 | 20.79 | 20.87 | 7,396,541 | -0.12(-0.57%) |