Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.18 | 23.29 | 23.13 | 23.17 | 6,306,972 | -0.05(-0.23%) |
Apr 27, 2017 | 23.30 | 23.31 | 23.02 | 23.22 | 8,716,888 | -0.18(-0.75%) |
Apr 26, 2017 | 23.34 | 23.64 | 23.31 | 23.40 | 9,195,139 | +0.00(+0.00%) |
Apr 25, 2017 | 23.32 | 23.42 | 23.28 | 23.40 | 6,560,219 | +0.14(+0.61%) |
Apr 24, 2017 | 23.22 | 23.33 | 23.17 | 23.26 | 7,377,285 | +0.30(+1.32%) |
Apr 21, 2017 | 22.97 | 23.03 | 22.84 | 22.95 | 8,054,730 | -0.10(-0.44%) |
Apr 20, 2017 | 23.11 | 23.22 | 23.05 | 23.05 | 8,426,772 | +0.01(+0.03%) |
Apr 19, 2017 | 23.37 | 23.41 | 22.99 | 23.05 | 10,491,253 | -0.36(-1.53%) |
Apr 18, 2017 | 23.45 | 23.59 | 23.26 | 23.41 | 9,727,816 | -0.24(-1.03%) |
Apr 17, 2017 | 23.59 | 23.67 | 23.43 | 23.65 | 7,825,434 | +0.03(+0.11%) |
Apr 13, 2017 | 23.82 | 23.93 | 23.58 | 23.62 | 13,193,867 | -0.31(-1.30%) |
Apr 12, 2017 | 23.90 | 24.09 | 23.83 | 23.93 | 9,755,437 | +0.05(+0.23%) |
Apr 11, 2017 | 23.69 | 23.90 | 23.57 | 23.88 | 11,348,558 | +0.19(+0.80%) |
Apr 10, 2017 | 23.50 | 23.70 | 23.49 | 23.69 | 7,513,070 | +0.16(+0.69%) |
Apr 07, 2017 | 23.51 | 23.62 | 23.47 | 23.53 | 6,201,793 | +0.08(+0.35%) |
Apr 06, 2017 | 23.34 | 23.58 | 23.31 | 23.45 | 8,700,450 | +0.09(+0.40%) |
Apr 05, 2017 | 23.66 | 23.81 | 23.34 | 23.35 | 10,931,468 | -0.13(-0.57%) |
Apr 04, 2017 | 23.30 | 23.49 | 23.17 | 23.49 | 7,951,161 | +0.26(+1.13%) |
Apr 03, 2017 | 23.35 | 23.38 | 22.97 | 23.22 | 7,954,972 | -0.08(-0.35%) |
Mar 31, 2017 | 23.26 | 23.31 | 23.18 | 23.30 | 7,162,267 | +0.00(+0.00%) |
Mar 30, 2017 | 23.33 | 23.37 | 23.19 | 23.30 | 8,769,913 | +0.06(+0.26%) |
Mar 29, 2017 | 22.87 | 23.29 | 22.86 | 23.24 | 7,953,665 | +0.34(+1.50%) |
Mar 28, 2017 | 22.80 | 22.99 | 22.76 | 22.90 | 8,685,479 | +0.11(+0.50%) |
Mar 27, 2017 | 22.70 | 22.85 | 22.67 | 22.78 | 5,042,623 | -0.02(-0.09%) |
Mar 24, 2017 | 22.87 | 22.89 | 22.78 | 22.80 | 6,648,821 | -0.19(-0.82%) |
Mar 23, 2017 | 22.89 | 23.14 | 22.86 | 22.99 | 7,679,215 | +0.05(+0.21%) |
Mar 22, 2017 | 22.95 | 23.01 | 22.82 | 22.95 | 7,381,681 | -0.17(-0.73%) |
Mar 21, 2017 | 23.30 | 23.31 | 23.01 | 23.12 | 8,300,454 | +0.03(+0.15%) |
Mar 20, 2017 | 23.14 | 23.12 | 22.99 | 23.08 | 5,997,390 | -0.06(-0.26%) |
Mar 17, 2017 | 23.17 | 23.22 | 23.07 | 23.14 | 6,772,432 | +0.18(+0.76%) |
Mar 16, 2017 | 23.01 | 23.05 | 22.85 | 22.97 | 10,559,388 | +0.16(+0.71%) |
Mar 15, 2017 | 22.68 | 22.85 | 22.60 | 22.80 | 13,237,451 | +0.24(+1.05%) |
Mar 14, 2017 | 22.78 | 22.78 | 22.47 | 22.57 | 12,912,764 | -0.43(-1.88%) |
Mar 13, 2017 | 23.03 | 23.15 | 22.92 | 23.00 | 11,530,469 | -0.18(-0.76%) |
Mar 10, 2017 | 23.25 | 23.32 | 23.07 | 23.18 | 30,493,064 | +0.56(+2.48%) |
Mar 09, 2017 | 22.43 | 22.62 | 22.35 | 22.62 | 10,461,779 | +0.13(+0.57%) |
Mar 08, 2017 | 22.78 | 22.85 | 22.45 | 22.49 | 9,972,615 | -0.38(-1.65%) |
Mar 07, 2017 | 22.99 | 22.99 | 22.85 | 22.87 | 6,218,429 | -0.07(-0.29%) |
Mar 06, 2017 | 22.91 | 23.00 | 22.85 | 22.93 | 7,379,376 | -0.08(-0.35%) |
Mar 03, 2017 | 23.04 | 23.12 | 22.98 | 23.01 | 7,841,613 | -0.02(-0.09%) |
Mar 02, 2017 | 23.08 | 23.20 | 23.01 | 23.03 | 7,959,313 | -0.07(-0.32%) |
Mar 01, 2017 | 23.19 | 23.26 | 23.09 | 23.11 | 10,971,849 | +0.21(+0.91%) |
Feb 28, 2017 | 22.89 | 22.98 | 22.85 | 22.90 | 10,978,360 | -0.04(-0.18%) |
Feb 27, 2017 | 22.74 | 22.98 | 22.70 | 22.94 | 12,730,026 | +0.32(+1.43%) |
Feb 24, 2017 | 22.67 | 22.72 | 22.56 | 22.62 | 9,124,182 | -0.24(-1.06%) |
Feb 23, 2017 | 22.91 | 23.01 | 22.81 | 22.86 | 10,252,020 | +0.30(+1.35%) |
Feb 22, 2017 | 22.64 | 22.75 | 22.53 | 22.56 | 8,894,845 | -0.28(-1.24%) |
Feb 21, 2017 | 22.98 | 23.03 | 22.78 | 22.84 | 12,125,336 | +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 | 11,121,869 | -0.08(-0.36%) |
Feb 15, 2017 | 22.82 | 22.88 | 22.76 | 22.82 | 11,368,396 | -0.12(-0.53%) |
Feb 14, 2017 | 22.95 | 22.96 | 22.80 | 22.94 | 12,096,932 | -0.05(-0.23%) |
Feb 13, 2017 | 22.93 | 23.03 | 22.90 | 22.99 | 10,398,470 | +0.09(+0.38%) |
Feb 10, 2017 | 22.99 | 23.02 | 22.85 | 22.91 | 9,632,088 | +0.06(+0.26%) |
Feb 09, 2017 | 22.84 | 23.16 | 22.83 | 22.85 | 13,454,487 | +0.01(+0.03%) |
Feb 08, 2017 | 22.67 | 22.86 | 22.56 | 22.84 | 12,545,591 | +0.03(+0.15%) |
Feb 07, 2017 | 23.07 | 23.15 | 22.65 | 22.81 | 26,891,740 | -0.96(-4.02%) |
Feb 06, 2017 | 23.76 | 23.83 | 23.66 | 23.76 | 8,811,095 | -0.07(-0.28%) |
Feb 03, 2017 | 23.83 | 23.99 | 23.75 | 23.83 | 7,643,236 | +0.09(+0.36%) |
Feb 02, 2017 | 23.80 | 23.87 | 23.58 | 23.74 | 11,520,603 | -0.13(-0.56%) |