Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.69 | 22.79 | 22.54 | 22.69 | 5,072,456 | +0.05(+0.20%) |
Apr 27, 2017 | 22.60 | 22.77 | 22.52 | 22.64 | 3,771,224 | +0.09(+0.40%) |
Apr 26, 2017 | 22.66 | 22.75 | 22.52 | 22.55 | 3,869,172 | -0.13(-0.57%) |
Apr 25, 2017 | 22.77 | 22.80 | 22.49 | 22.68 | 4,415,804 | -0.05(-0.22%) |
Apr 24, 2017 | 22.84 | 22.96 | 22.52 | 22.73 | 4,989,076 | +0.04(+0.18%) |
Apr 21, 2017 | 22.84 | 22.93 | 22.68 | 22.70 | 3,585,342 | -0.18(-0.77%) |
Apr 20, 2017 | 22.50 | 22.96 | 22.47 | 22.87 | 4,098,116 | +0.32(+1.42%) |
Apr 19, 2017 | 22.75 | 22.83 | 22.50 | 22.55 | 2,705,400 | -0.11(-0.46%) |
Apr 18, 2017 | 22.48 | 22.73 | 22.44 | 22.66 | 3,705,692 | +0.15(+0.67%) |
Apr 17, 2017 | 22.40 | 22.52 | 22.19 | 22.50 | 5,616,498 | +0.05(+0.24%) |
Apr 13, 2017 | 22.75 | 22.82 | 22.42 | 22.45 | 2,656,564 | -0.25(-1.10%) |
Apr 12, 2017 | 22.60 | 22.77 | 22.57 | 22.70 | 3,696,776 | +0.02(+0.09%) |
Apr 11, 2017 | 22.89 | 22.89 | 22.58 | 22.68 | 3,179,182 | -0.23(-1.00%) |
Apr 10, 2017 | 22.96 | 23.00 | 22.71 | 22.91 | 3,444,816 | -0.02(-0.07%) |
Apr 07, 2017 | 22.87 | 22.95 | 22.67 | 22.93 | 3,508,444 | +0.05(+0.22%) |
Apr 06, 2017 | 23.02 | 23.17 | 22.84 | 22.88 | 3,238,708 | -0.09(-0.39%) |
Apr 05, 2017 | 22.91 | 23.14 | 22.80 | 22.96 | 3,839,522 | -0.05(-0.20%) |
Apr 04, 2017 | 22.89 | 23.02 | 22.70 | 23.01 | 3,781,194 | +0.13(+0.57%) |
Apr 03, 2017 | 23.11 | 23.21 | 22.78 | 22.88 | 4,563,506 | -0.21(-0.89%) |
Mar 31, 2017 | 23.07 | 23.26 | 22.88 | 23.09 | 4,142,328 | -0.04(-0.19%) |
Mar 30, 2017 | 23.55 | 23.62 | 23.05 | 23.13 | 3,910,456 | -0.48(-2.05%) |
Mar 29, 2017 | 23.36 | 23.64 | 23.31 | 23.61 | 4,005,398 | +0.12(+0.51%) |
Mar 28, 2017 | 23.48 | 23.64 | 23.29 | 23.50 | 2,646,064 | +0.05(+0.19%) |
Mar 27, 2017 | 23.39 | 23.52 | 23.21 | 23.45 | 2,631,256 | -0.02(-0.09%) |
Mar 24, 2017 | 23.32 | 23.55 | 23.23 | 23.47 | 3,927,446 | +0.19(+0.82%) |
Mar 23, 2017 | 23.46 | 23.64 | 23.26 | 23.28 | 3,051,286 | -0.29(-1.21%) |
Mar 22, 2017 | 23.36 | 23.61 | 23.21 | 23.57 | 4,307,142 | +0.22(+0.94%) |
Mar 21, 2017 | 23.50 | 23.68 | 23.34 | 23.34 | 4,587,130 | -0.05(-0.24%) |
Mar 20, 2017 | 23.29 | 23.50 | 23.18 | 23.40 | 3,690,438 | +0.16(+0.71%) |
Mar 17, 2017 | 23.57 | 23.59 | 23.22 | 23.23 | 7,629,468 | -0.21(-0.87%) |
Mar 16, 2017 | 23.18 | 23.59 | 23.18 | 23.44 | 3,863,340 | -0.11(-0.45%) |
Mar 15, 2017 | 23.25 | 23.61 | 23.18 | 23.55 | 3,982,876 | +0.41(+1.77%) |
Mar 14, 2017 | 23.15 | 23.20 | 22.98 | 23.14 | 3,599,382 | -0.08(-0.34%) |
Mar 13, 2017 | 23.32 | 23.34 | 23.09 | 23.21 | 3,661,870 | -0.20(-0.83%) |
Mar 10, 2017 | 23.61 | 23.62 | 23.24 | 23.41 | 3,480,484 | -0.09(-0.40%) |
Mar 09, 2017 | 23.70 | 23.90 | 23.34 | 23.50 | 4,073,288 | -0.18(-0.76%) |
Mar 08, 2017 | 23.25 | 23.69 | 23.25 | 23.68 | 5,324,908 | +0.33(+1.43%) |
Mar 07, 2017 | 23.32 | 23.48 | 23.28 | 23.35 | 3,591,248 | -0.14(-0.60%) |
Mar 06, 2017 | 23.87 | 24.00 | 23.48 | 23.49 | 12,850,898 | -0.53(-2.21%) |
Mar 03, 2017 | 23.48 | 24.07 | 23.17 | 24.02 | 10,893,272 | +0.34(+1.41%) |
Mar 02, 2017 | 23.93 | 24.47 | 23.34 | 23.68 | 26,015,028 | +2.68(+12.76%) |
Mar 01, 2017 | 20.70 | 21.11 | 20.64 | 21.00 | 9,430,122 | +0.29(+1.38%) |
Feb 28, 2017 | 21.00 | 21.12 | 20.51 | 20.72 | 17,018,670 | -0.33(-1.54%) |
Feb 27, 2017 | 21.66 | 21.73 | 20.95 | 21.05 | 8,515,678 | -0.73(-3.35%) |
Feb 24, 2017 | 22.10 | 22.17 | 21.68 | 21.77 | 4,154,986 | -0.18(-0.82%) |
Feb 23, 2017 | 21.98 | 22.09 | 21.84 | 21.95 | 2,994,860 | -0.02(-0.07%) |
Feb 22, 2017 | 22.02 | 22.24 | 21.96 | 21.97 | 3,205,044 | -0.03(-0.11%) |
Feb 21, 2017 | 21.86 | 22.04 | 21.70 | 22.00 | 5,298,614 | +0.18(+0.83%) |
Feb 17, 2017 | 21.82 | 21.82 | 21.82 | 0 | +0.09(+0.41%) | |
Feb 16, 2017 | 21.76 | 21.82 | 21.54 | 21.73 | 3,105,748 | +0.05(+0.23%) |
Feb 15, 2017 | 21.66 | 21.80 | 21.57 | 21.68 | 3,453,242 | -0.02(-0.07%) |
Feb 14, 2017 | 21.71 | 21.75 | 21.48 | 21.69 | 3,649,044 | -0.02(-0.09%) |
Feb 13, 2017 | 22.46 | 22.49 | 21.69 | 21.71 | 4,356,732 | -0.29(-1.34%) |
Feb 10, 2017 | 21.93 | 22.02 | 21.82 | 22.00 | 2,860,400 | +0.11(+0.53%) |
Feb 09, 2017 | 21.82 | 21.98 | 21.63 | 21.89 | 3,839,146 | +0.05(+0.25%) |
Feb 08, 2017 | 21.47 | 21.91 | 21.45 | 21.84 | 3,641,684 | +0.30(+1.37%) |
Feb 07, 2017 | 21.38 | 21.61 | 21.33 | 21.54 | 2,849,882 | +0.18(+0.82%) |
Feb 06, 2017 | 21.29 | 21.46 | 21.18 | 21.36 | 3,777,858 | +0.04(+0.21%) |
Feb 03, 2017 | 21.09 | 21.55 | 20.89 | 21.32 | 4,882,008 | +0.41(+1.99%) |
Feb 02, 2017 | 20.93 | 21.11 | 20.89 | 20.91 | 4,051,174 | -0.00(-0.02%) |