Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.20 | 22.22 | 22.01 | 22.03 | 2,846,207 | +0.16(+0.73%) |
Apr 27, 2017 | 22.06 | 22.06 | 21.61 | 21.87 | 5,040,669 | -0.30(-1.37%) |
Apr 26, 2017 | 21.86 | 22.37 | 21.86 | 22.18 | 4,065,047 | -0.14(-0.64%) |
Apr 25, 2017 | 22.21 | 22.37 | 22.07 | 22.32 | 4,871,416 | +0.13(+0.57%) |
Apr 24, 2017 | 22.18 | 22.29 | 22.05 | 22.20 | 5,436,396 | +0.32(+1.47%) |
Apr 21, 2017 | 22.05 | 22.05 | 21.76 | 21.87 | 5,373,802 | -0.02(-0.10%) |
Apr 20, 2017 | 21.72 | 22.00 | 21.65 | 21.90 | 6,271,312 | +0.58(+2.73%) |
Apr 19, 2017 | 21.75 | 21.79 | 21.27 | 21.32 | 6,350,577 | -0.06(-0.26%) |
Apr 18, 2017 | 21.38 | 21.55 | 21.15 | 21.37 | 7,766,095 | -0.22(-1.00%) |
Apr 17, 2017 | 21.69 | 21.70 | 21.38 | 21.59 | 4,238,793 | +0.04(+0.18%) |
Apr 13, 2017 | 21.66 | 21.80 | 21.49 | 21.55 | 5,376,283 | -0.19(-0.87%) |
Apr 12, 2017 | 22.13 | 22.18 | 21.62 | 21.74 | 10,438,946 | -1.20(-5.21%) |
Apr 11, 2017 | 23.16 | 23.19 | 22.54 | 22.93 | 7,251,249 | +0.32(+1.39%) |
Apr 10, 2017 | 22.63 | 22.72 | 22.52 | 22.62 | 5,101,371 | +0.14(+0.64%) |
Apr 07, 2017 | 22.18 | 22.76 | 22.13 | 22.47 | 5,973,768 | -0.20(-0.90%) |
Apr 06, 2017 | 22.75 | 22.92 | 22.58 | 22.68 | 9,077,586 | +0.13(+0.56%) |
Apr 05, 2017 | 23.12 | 23.23 | 22.53 | 22.55 | 6,258,403 | -0.16(-0.68%) |
Apr 04, 2017 | 22.72 | 22.79 | 22.54 | 22.70 | 4,636,226 | +0.31(+1.38%) |
Apr 03, 2017 | 22.58 | 22.70 | 22.19 | 22.39 | 4,828,052 | -0.12(-0.52%) |
Mar 31, 2017 | 22.33 | 22.65 | 22.21 | 22.51 | 4,379,783 | -0.22(-0.97%) |
Mar 30, 2017 | 22.78 | 22.96 | 22.70 | 22.73 | 5,278,806 | +0.11(+0.49%) |
Mar 29, 2017 | 22.44 | 22.72 | 22.42 | 22.62 | 5,523,587 | +0.01(+0.05%) |
Mar 28, 2017 | 22.31 | 22.74 | 22.28 | 22.61 | 5,769,882 | +0.35(+1.57%) |
Mar 27, 2017 | 22.09 | 22.31 | 21.83 | 22.26 | 9,136,753 | -0.34(-1.49%) |
Mar 24, 2017 | 22.86 | 22.91 | 22.46 | 22.60 | 11,351,542 | -0.27(-1.19%) |
Mar 23, 2017 | 22.92 | 23.06 | 22.72 | 22.87 | 4,956,240 | -0.13(-0.55%) |
Mar 22, 2017 | 22.80 | 23.13 | 22.69 | 23.00 | 6,819,705 | +0.30(+1.34%) |
Mar 21, 2017 | 23.76 | 23.83 | 22.68 | 22.69 | 11,082,091 | -1.25(-5.20%) |
Mar 20, 2017 | 23.83 | 23.98 | 23.72 | 23.94 | 3,931,749 | +0.13(+0.53%) |
Mar 17, 2017 | 23.97 | 24.05 | 23.78 | 23.81 | 5,802,467 | +0.06(+0.23%) |
Mar 16, 2017 | 24.02 | 24.06 | 23.72 | 23.76 | 12,262,371 | -0.07(-0.30%) |
Mar 15, 2017 | 22.99 | 23.85 | 22.79 | 23.83 | 13,818,320 | +1.39(+6.19%) |
Mar 14, 2017 | 22.30 | 22.63 | 22.10 | 22.44 | 6,363,131 | -0.17(-0.73%) |
Mar 13, 2017 | 22.57 | 22.70 | 22.49 | 22.60 | 6,764,658 | +0.81(+3.71%) |
Mar 10, 2017 | 22.02 | 22.11 | 21.61 | 21.80 | 8,954,304 | -0.01(-0.05%) |
Mar 09, 2017 | 21.82 | 22.03 | 21.65 | 21.81 | 9,562,774 | -0.27(-1.23%) |
Mar 08, 2017 | 22.70 | 22.73 | 21.98 | 22.08 | 14,696,906 | -0.40(-1.77%) |
Mar 07, 2017 | 22.69 | 22.72 | 22.46 | 22.48 | 6,295,251 | -0.03(-0.15%) |
Mar 06, 2017 | 22.59 | 22.64 | 22.43 | 22.51 | 5,484,910 | -0.61(-2.66%) |
Mar 03, 2017 | 22.90 | 23.13 | 22.83 | 23.12 | 4,681,198 | +0.31(+1.36%) |
Mar 02, 2017 | 23.51 | 23.60 | 22.77 | 22.82 | 7,690,842 | -0.93(-3.92%) |
Mar 01, 2017 | 23.39 | 23.81 | 23.31 | 23.74 | 8,825,525 | +0.77(+3.35%) |
Feb 28, 2017 | 22.90 | 23.07 | 22.88 | 22.98 | 5,234,464 | -0.17(-0.74%) |
Feb 27, 2017 | 23.08 | 23.46 | 23.05 | 23.15 | 8,329,526 | +0.08(+0.34%) |
Feb 24, 2017 | 22.97 | 23.36 | 22.84 | 23.07 | 11,881,213 | -0.45(-1.93%) |
Feb 23, 2017 | 24.62 | 24.66 | 23.48 | 23.52 | 18,134,796 | -1.01(-4.13%) |
Feb 22, 2017 | 24.33 | 24.65 | 24.31 | 24.54 | 5,245,437 | -0.31(-1.23%) |
Feb 21, 2017 | 24.76 | 24.89 | 24.69 | 24.84 | 6,006,458 | +0.35(+1.43%) |
Feb 17, 2017 | 24.49 | 24.49 | 24.49 | 0 | -0.34(-1.37%) | |
Feb 16, 2017 | 24.86 | 24.92 | 24.71 | 24.83 | 4,476,325 | +0.11(+0.44%) |
Feb 15, 2017 | 24.83 | 24.95 | 24.67 | 24.72 | 4,028,844 | -0.17(-0.69%) |
Feb 14, 2017 | 24.81 | 24.94 | 24.60 | 24.90 | 6,591,111 | -0.22(-0.86%) |
Feb 13, 2017 | 24.80 | 25.36 | 24.79 | 25.11 | 19,036,788 | +0.67(+2.73%) |
Feb 10, 2017 | 23.73 | 24.44 | 23.72 | 24.44 | 10,844,044 | +1.22(+5.26%) |
Feb 09, 2017 | 22.96 | 23.25 | 22.83 | 23.22 | 8,132,596 | +0.11(+0.47%) |
Feb 08, 2017 | 23.00 | 23.22 | 22.84 | 23.11 | 6,739,521 | -0.04(-0.19%) |
Feb 07, 2017 | 23.22 | 23.38 | 23.11 | 23.16 | 9,479,746 | +0.13(+0.56%) |
Feb 06, 2017 | 22.86 | 23.05 | 22.80 | 23.03 | 13,426,840 | +0.06(+0.26%) |
Feb 03, 2017 | 23.29 | 23.33 | 22.96 | 22.97 | 10,049,940 | -1.04(-4.35%) |
Feb 02, 2017 | 24.06 | 24.15 | 23.88 | 24.01 | 6,114,167 | -0.45(-1.83%) |