Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.18 | 23.30 | 23.13 | 23.17 | 6,306,451 | -0.05(-0.23%) |
Apr 27, 2017 | 23.31 | 23.31 | 23.02 | 23.23 | 8,716,168 | -0.18(-0.75%) |
Apr 26, 2017 | 23.34 | 23.64 | 23.31 | 23.40 | 9,194,379 | +0.00(+0.00%) |
Apr 25, 2017 | 23.33 | 23.42 | 23.29 | 23.40 | 6,559,676 | +0.14(+0.61%) |
Apr 24, 2017 | 23.22 | 23.33 | 23.17 | 23.26 | 7,376,675 | +0.30(+1.32%) |
Apr 21, 2017 | 22.98 | 23.03 | 22.84 | 22.96 | 8,054,065 | -0.10(-0.44%) |
Apr 20, 2017 | 23.11 | 23.23 | 23.05 | 23.06 | 8,426,076 | +0.01(+0.03%) |
Apr 19, 2017 | 23.37 | 23.41 | 22.99 | 23.05 | 10,490,387 | -0.36(-1.53%) |
Apr 18, 2017 | 23.45 | 23.59 | 23.26 | 23.41 | 9,727,013 | -0.24(-1.03%) |
Apr 17, 2017 | 23.59 | 23.67 | 23.43 | 23.65 | 7,824,788 | +0.03(+0.11%) |
Apr 13, 2017 | 23.82 | 23.93 | 23.58 | 23.62 | 13,192,776 | -0.31(-1.30%) |
Apr 12, 2017 | 23.90 | 24.10 | 23.83 | 23.93 | 9,754,631 | +0.05(+0.23%) |
Apr 11, 2017 | 23.69 | 23.90 | 23.58 | 23.88 | 11,347,620 | +0.19(+0.80%) |
Apr 10, 2017 | 23.50 | 23.70 | 23.50 | 23.69 | 7,512,449 | +0.16(+0.69%) |
Apr 07, 2017 | 23.52 | 23.62 | 23.47 | 23.53 | 6,201,280 | +0.08(+0.35%) |
Apr 06, 2017 | 23.35 | 23.58 | 23.32 | 23.45 | 8,699,731 | +0.09(+0.40%) |
Apr 05, 2017 | 23.66 | 23.81 | 23.34 | 23.35 | 10,930,565 | -0.14(-0.57%) |
Apr 04, 2017 | 23.31 | 23.50 | 23.17 | 23.49 | 7,950,504 | +0.26(+1.13%) |
Apr 03, 2017 | 23.35 | 23.38 | 22.97 | 23.23 | 7,954,315 | -0.08(-0.35%) |
Mar 31, 2017 | 23.27 | 23.31 | 23.18 | 23.31 | 7,161,675 | +0.00(+0.00%) |
Mar 30, 2017 | 23.33 | 23.37 | 23.19 | 23.31 | 8,769,188 | +0.06(+0.26%) |
Mar 29, 2017 | 22.87 | 23.29 | 22.86 | 23.25 | 7,953,008 | +0.34(+1.50%) |
Mar 28, 2017 | 22.81 | 23.00 | 22.76 | 22.90 | 8,684,762 | +0.11(+0.50%) |
Mar 27, 2017 | 22.70 | 22.85 | 22.67 | 22.79 | 5,042,206 | -0.02(-0.09%) |
Mar 24, 2017 | 22.87 | 22.89 | 22.78 | 22.81 | 6,648,272 | -0.19(-0.82%) |
Mar 23, 2017 | 22.89 | 23.14 | 22.86 | 23.00 | 7,678,581 | +0.05(+0.21%) |
Mar 22, 2017 | 22.95 | 23.02 | 22.82 | 22.95 | 7,381,071 | -0.17(-0.73%) |
Mar 21, 2017 | 23.30 | 23.31 | 23.02 | 23.12 | 8,299,769 | +0.03(+0.15%) |
Mar 20, 2017 | 23.14 | 23.12 | 23.00 | 23.08 | 5,996,894 | -0.06(-0.26%) |
Mar 17, 2017 | 23.17 | 23.22 | 23.07 | 23.14 | 6,771,873 | +0.18(+0.76%) |
Mar 16, 2017 | 23.01 | 23.05 | 22.85 | 22.97 | 10,558,516 | +0.16(+0.71%) |
Mar 15, 2017 | 22.68 | 22.85 | 22.60 | 22.81 | 13,236,357 | +0.24(+1.05%) |
Mar 14, 2017 | 22.78 | 22.78 | 22.47 | 22.57 | 12,911,697 | -0.43(-1.88%) |
Mar 13, 2017 | 23.03 | 23.15 | 22.92 | 23.00 | 11,529,517 | -0.18(-0.76%) |
Mar 10, 2017 | 23.25 | 23.33 | 23.08 | 23.18 | 30,490,544 | +0.56(+2.48%) |
Mar 09, 2017 | 22.43 | 22.62 | 22.35 | 22.62 | 10,460,915 | +0.13(+0.57%) |
Mar 08, 2017 | 22.79 | 22.85 | 22.46 | 22.49 | 9,971,791 | -0.38(-1.65%) |
Mar 07, 2017 | 22.99 | 22.99 | 22.85 | 22.87 | 6,217,915 | -0.07(-0.29%) |
Mar 06, 2017 | 22.91 | 23.00 | 22.85 | 22.94 | 7,378,766 | -0.08(-0.35%) |
Mar 03, 2017 | 23.04 | 23.12 | 22.98 | 23.02 | 7,840,965 | -0.02(-0.09%) |
Mar 02, 2017 | 23.08 | 23.21 | 23.02 | 23.04 | 7,958,656 | -0.07(-0.32%) |
Mar 01, 2017 | 23.19 | 23.27 | 23.09 | 23.11 | 10,970,942 | +0.21(+0.91%) |
Feb 28, 2017 | 22.89 | 22.98 | 22.85 | 22.90 | 10,977,453 | -0.04(-0.18%) |
Feb 27, 2017 | 22.75 | 22.98 | 22.70 | 22.94 | 12,728,974 | +0.32(+1.43%) |
Feb 24, 2017 | 22.67 | 22.72 | 22.56 | 22.62 | 9,123,428 | -0.24(-1.06%) |
Feb 23, 2017 | 22.91 | 23.02 | 22.81 | 22.86 | 10,251,173 | +0.30(+1.35%) |
Feb 22, 2017 | 22.64 | 22.75 | 22.54 | 22.56 | 8,894,110 | -0.28(-1.24%) |
Feb 21, 2017 | 22.98 | 23.03 | 22.78 | 22.84 | 12,124,335 | +0.28(+1.23%) |
Feb 17, 2017 | 22.56 | 22.56 | 22.56 | 0 | -0.18(-0.77%) | |
Feb 16, 2017 | 22.88 | 23.02 | 22.71 | 22.74 | 11,120,950 | -0.08(-0.35%) |
Feb 15, 2017 | 22.82 | 22.88 | 22.76 | 22.82 | 11,367,457 | -0.12(-0.53%) |
Feb 14, 2017 | 22.95 | 22.96 | 22.81 | 22.94 | 12,095,933 | -0.05(-0.23%) |
Feb 13, 2017 | 22.94 | 23.03 | 22.90 | 22.99 | 10,397,611 | +0.09(+0.38%) |
Feb 10, 2017 | 22.99 | 23.03 | 22.85 | 22.91 | 9,631,292 | +0.06(+0.26%) |
Feb 09, 2017 | 22.84 | 23.16 | 22.83 | 22.85 | 13,453,376 | +0.01(+0.03%) |
Feb 08, 2017 | 22.67 | 22.86 | 22.56 | 22.84 | 12,544,555 | +0.03(+0.15%) |
Feb 07, 2017 | 23.07 | 23.15 | 22.66 | 22.81 | 26,889,520 | -0.96(-4.02%) |
Feb 06, 2017 | 23.76 | 23.83 | 23.66 | 23.76 | 8,810,368 | -0.07(-0.28%) |
Feb 03, 2017 | 23.83 | 23.99 | 23.75 | 23.83 | 7,642,605 | +0.09(+0.36%) |
Feb 02, 2017 | 23.80 | 23.87 | 23.58 | 23.74 | 11,519,652 | -0.13(-0.56%) |