Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.09 | 23.12 | 22.99 | 23.08 | 1,405,355 | +0.07(+0.30%) |
Apr 27, 2017 | 22.93 | 23.01 | 22.83 | 23.01 | 844,739 | -0.01(-0.04%) |
Apr 26, 2017 | 23.05 | 23.19 | 23.02 | 23.02 | 117,611 | -0.10(-0.43%) |
Apr 25, 2017 | 22.89 | 23.12 | 22.89 | 23.12 | 212,088 | +0.12(+0.52%) |
Apr 24, 2017 | 23.03 | 23.03 | 22.90 | 23.00 | 128,296 | -0.05(-0.22%) |
Apr 21, 2017 | 23.19 | 23.19 | 23.00 | 23.05 | 197,101 | -0.17(-0.73%) |
Apr 20, 2017 | 23.33 | 23.35 | 23.19 | 23.22 | 238,323 | -0.07(-0.30%) |
Apr 19, 2017 | 23.61 | 23.61 | 23.25 | 23.29 | 116,378 | -0.23(-0.98%) |
Apr 18, 2017 | 23.61 | 23.61 | 23.42 | 23.52 | 143,668 | -0.19(-0.80%) |
Apr 17, 2017 | 23.80 | 23.86 | 23.70 | 23.71 | 145,427 | -0.09(-0.38%) |
Apr 13, 2017 | 23.81 | 23.85 | 23.75 | 23.80 | 90,112 | +0.14(+0.59%) |
Apr 12, 2017 | 23.65 | 23.79 | 23.62 | 23.66 | 100,436 | -0.07(-0.29%) |
Apr 11, 2017 | 23.62 | 23.73 | 23.55 | 23.73 | 399,210 | +0.06(+0.25%) |
Apr 10, 2017 | 23.61 | 23.68 | 23.59 | 23.67 | 167,448 | +0.04(+0.17%) |
Apr 07, 2017 | 23.62 | 23.70 | 23.56 | 23.63 | 166,392 | +0.04(+0.17%) |
Apr 06, 2017 | 23.64 | 23.68 | 23.58 | 23.59 | 119,913 | +0.00(+0.00%) |
Apr 05, 2017 | 23.72 | 23.73 | 23.56 | 23.59 | 1,941,775 | +0.11(+0.47%) |
Apr 04, 2017 | 23.45 | 23.51 | 23.40 | 23.48 | 302,055 | +0.15(+0.64%) |
Apr 03, 2017 | 23.55 | 23.57 | 23.31 | 23.33 | 651,833 | -0.19(-0.81%) |
Mar 31, 2017 | 23.47 | 23.54 | 23.37 | 23.52 | 395,579 | +0.03(+0.13%) |
Mar 30, 2017 | 23.47 | 23.60 | 23.44 | 23.49 | 259,897 | +0.00(+0.00%) |
Mar 29, 2017 | 23.41 | 23.51 | 23.40 | 23.49 | 235,245 | +0.19(+0.82%) |
Mar 28, 2017 | 23.26 | 23.39 | 23.26 | 23.30 | 140,650 | +0.11(+0.47%) |
Mar 27, 2017 | 23.14 | 23.20 | 23.06 | 23.19 | 311,525 | -0.08(-0.34%) |
Mar 24, 2017 | 23.26 | 23.29 | 23.20 | 23.27 | 190,092 | +0.02(+0.09%) |
Mar 23, 2017 | 23.23 | 23.28 | 23.19 | 23.25 | 149,158 | -0.03(-0.13%) |
Mar 22, 2017 | 23.23 | 23.35 | 23.18 | 23.28 | 149,708 | -0.04(-0.17%) |
Mar 21, 2017 | 23.50 | 23.50 | 23.30 | 23.32 | 132,800 | -0.11(-0.47%) |
Mar 20, 2017 | 23.45 | 23.52 | 23.40 | 23.43 | 830,360 | +0.02(+0.09%) |
Mar 17, 2017 | 23.38 | 23.45 | 23.36 | 23.41 | 109,789 | +0.07(+0.30%) |
Mar 16, 2017 | 23.45 | 23.45 | 23.33 | 23.34 | 211,585 | +0.03(+0.13%) |
Mar 15, 2017 | 23.24 | 23.33 | 23.15 | 23.31 | 501,956 | +0.26(+1.13%) |
Mar 14, 2017 | 23.01 | 23.13 | 22.94 | 23.05 | 638,457 | -0.13(-0.56%) |
Mar 13, 2017 | 23.22 | 23.29 | 23.18 | 23.18 | 234,087 | -0.04(-0.17%) |
Mar 10, 2017 | 23.45 | 23.45 | 23.13 | 23.22 | 111,658 | -0.08(-0.34%) |
Mar 09, 2017 | 23.38 | 23.46 | 23.16 | 23.30 | 616,372 | -0.16(-0.68%) |
Mar 08, 2017 | 23.75 | 23.82 | 23.44 | 23.46 | 196,979 | -0.36(-1.51%) |
Mar 07, 2017 | 24.02 | 24.02 | 23.80 | 23.82 | 109,545 | -0.22(-0.92%) |
Mar 06, 2017 | 24.22 | 24.22 | 24.03 | 24.04 | 232,036 | -0.07(-0.29%) |
Mar 03, 2017 | 24.03 | 24.13 | 23.95 | 24.11 | 982,683 | +0.11(+0.46%) |
Mar 02, 2017 | 24.17 | 24.21 | 23.99 | 24.00 | 281,361 | -0.43(-1.76%) |
Mar 01, 2017 | 24.38 | 24.44 | 24.34 | 24.43 | 701,304 | +0.17(+0.70%) |
Feb 28, 2017 | 24.06 | 24.30 | 24.06 | 24.26 | 199,369 | +0.22(+0.92%) |
Feb 27, 2017 | 24.16 | 24.22 | 24.04 | 24.04 | 174,393 | -0.15(-0.62%) |
Feb 24, 2017 | 24.05 | 24.20 | 24.05 | 24.19 | 266,563 | +0.05(+0.21%) |
Feb 23, 2017 | 24.34 | 24.36 | 24.10 | 24.14 | 225,841 | -0.09(-0.37%) |
Feb 22, 2017 | 24.26 | 24.26 | 24.18 | 24.23 | 134,107 | -0.06(-0.25%) |
Feb 21, 2017 | 24.56 | 24.56 | 24.28 | 24.29 | 128,116 | -0.09(-0.37%) |
Feb 17, 2017 | 24.38 | 24.38 | 24.38 | 0 | -0.11(-0.45%) | |
Feb 16, 2017 | 24.69 | 24.69 | 24.48 | 24.49 | 139,281 | -0.18(-0.73%) |
Feb 15, 2017 | 24.52 | 24.67 | 24.48 | 24.67 | 274,367 | +0.12(+0.49%) |
Feb 14, 2017 | 24.60 | 24.66 | 24.48 | 24.55 | 149,119 | +0.02(+0.08%) |
Feb 13, 2017 | 24.61 | 24.63 | 24.53 | 24.53 | 497,959 | -0.25(-1.01%) |
Feb 10, 2017 | 24.51 | 24.80 | 24.51 | 24.78 | 437,001 | +0.31(+1.27%) |
Feb 09, 2017 | 24.69 | 24.69 | 24.43 | 24.47 | 327,062 | +0.00(+0.00%) |
Feb 08, 2017 | 24.34 | 24.52 | 24.34 | 24.47 | 169,374 | +0.17(+0.70%) |
Feb 07, 2017 | 24.28 | 24.31 | 24.22 | 24.30 | 154,090 | -0.01(-0.04%) |
Feb 06, 2017 | 24.36 | 24.42 | 24.29 | 24.31 | 102,564 | -0.01(-0.04%) |
Feb 03, 2017 | 24.32 | 24.44 | 24.28 | 24.32 | 151,139 | -0.14(-0.57%) |
Feb 02, 2017 | 24.52 | 24.55 | 24.43 | 24.46 | 307,912 | -0.04(-0.16%) |