Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.45 | 21.48 | 21.13 | 21.27 | 5,851,865 | -0.21(-0.98%) |
Apr 27, 2017 | 21.45 | 21.57 | 21.25 | 21.48 | 4,065,444 | +0.06(+0.27%) |
Apr 26, 2017 | 21.39 | 21.63 | 21.34 | 21.42 | 4,133,844 | +0.11(+0.51%) |
Apr 25, 2017 | 21.36 | 21.50 | 21.12 | 21.31 | 6,134,168 | +0.07(+0.31%) |
Apr 24, 2017 | 21.68 | 21.72 | 21.15 | 21.25 | 5,891,689 | -0.21(-0.98%) |
Apr 21, 2017 | 21.73 | 21.87 | 21.34 | 21.46 | 4,876,224 | -0.39(-1.77%) |
Apr 20, 2017 | 21.34 | 21.97 | 21.34 | 21.84 | 7,347,989 | +0.67(+3.16%) |
Apr 19, 2017 | 20.96 | 21.44 | 20.96 | 21.17 | 5,849,061 | +0.28(+1.32%) |
Apr 18, 2017 | 20.94 | 20.99 | 20.72 | 20.90 | 4,752,798 | -0.08(-0.38%) |
Apr 17, 2017 | 21.23 | 21.28 | 20.80 | 20.98 | 5,693,101 | -0.25(-1.20%) |
Apr 13, 2017 | 21.31 | 21.40 | 20.98 | 21.23 | 5,748,395 | +0.00(+0.00%) |
Apr 12, 2017 | 21.58 | 21.68 | 21.18 | 21.23 | 7,461,224 | -0.39(-1.82%) |
Apr 11, 2017 | 21.52 | 21.66 | 21.21 | 21.63 | 4,555,626 | +0.14(+0.64%) |
Apr 10, 2017 | 21.31 | 21.70 | 21.19 | 21.49 | 6,662,281 | +0.31(+1.44%) |
Apr 07, 2017 | 21.38 | 21.56 | 21.15 | 21.18 | 6,728,422 | -0.23(-1.09%) |
Apr 06, 2017 | 21.09 | 21.90 | 21.09 | 21.41 | 8,235,220 | +0.44(+2.08%) |
Apr 05, 2017 | 21.09 | 21.52 | 20.90 | 20.98 | 9,129,278 | -0.05(-0.24%) |
Apr 04, 2017 | 21.46 | 21.47 | 20.77 | 21.03 | 9,485,329 | -0.55(-2.53%) |
Apr 03, 2017 | 21.55 | 21.71 | 21.22 | 21.58 | 7,124,470 | +0.00(+0.00%) |
Mar 31, 2017 | 21.44 | 21.76 | 21.44 | 21.58 | 8,148,937 | +0.13(+0.61%) |
Mar 30, 2017 | 21.21 | 21.58 | 21.15 | 21.44 | 6,405,774 | +0.14(+0.65%) |
Mar 29, 2017 | 20.78 | 21.47 | 20.67 | 21.31 | 8,676,209 | +0.52(+2.52%) |
Mar 28, 2017 | 20.20 | 20.80 | 20.19 | 20.78 | 6,234,767 | +0.45(+2.22%) |
Mar 27, 2017 | 20.25 | 20.59 | 20.18 | 20.33 | 8,046,140 | -0.17(-0.85%) |
Mar 24, 2017 | 20.40 | 20.61 | 20.25 | 20.51 | 5,897,014 | -0.07(-0.35%) |
Mar 23, 2017 | 20.67 | 21.08 | 20.52 | 20.58 | 7,463,958 | -0.07(-0.35%) |
Mar 22, 2017 | 20.67 | 20.70 | 20.26 | 20.65 | 8,974,361 | -0.04(-0.18%) |
Mar 21, 2017 | 21.35 | 21.40 | 20.26 | 20.69 | 15,876,074 | -0.69(-3.23%) |
Mar 20, 2017 | 22.27 | 22.27 | 21.34 | 21.38 | 10,768,777 | -0.85(-3.83%) |
Mar 17, 2017 | 22.24 | 22.33 | 22.00 | 22.23 | 16,168,376 | +0.09(+0.43%) |
Mar 16, 2017 | 21.84 | 22.26 | 21.66 | 22.14 | 8,772,493 | +0.07(+0.30%) |
Mar 15, 2017 | 22.41 | 22.41 | 21.76 | 22.07 | 11,790,430 | -0.46(-2.04%) |
Mar 14, 2017 | 22.62 | 23.11 | 22.20 | 22.53 | 6,507,777 | +0.04(+0.16%) |
Mar 13, 2017 | 22.80 | 22.89 | 22.42 | 22.49 | 8,417,186 | -0.33(-1.44%) |
Mar 10, 2017 | 22.84 | 22.99 | 22.63 | 22.82 | 5,442,702 | +0.14(+0.63%) |
Mar 09, 2017 | 22.88 | 22.92 | 22.54 | 22.68 | 6,216,810 | -0.17(-0.76%) |
Mar 08, 2017 | 22.18 | 23.13 | 22.11 | 22.85 | 10,927,666 | +0.69(+3.12%) |
Mar 07, 2017 | 22.12 | 22.31 | 21.98 | 22.16 | 8,469,397 | +0.09(+0.39%) |
Mar 06, 2017 | 22.53 | 22.55 | 21.72 | 22.07 | 15,259,169 | -0.78(-3.40%) |
Mar 03, 2017 | 23.69 | 23.86 | 22.43 | 22.85 | 18,366,766 | -1.04(-4.36%) |
Mar 02, 2017 | 23.83 | 23.97 | 23.71 | 23.89 | 6,241,686 | +0.19(+0.82%) |
Mar 01, 2017 | 24.08 | 24.22 | 23.65 | 23.70 | 8,430,123 | -0.19(-0.81%) |
Feb 28, 2017 | 23.74 | 23.91 | 23.49 | 23.89 | 14,287,232 | -0.25(-1.04%) |
Feb 27, 2017 | 23.84 | 24.26 | 23.81 | 24.15 | 8,756,853 | +0.29(+1.21%) |
Feb 24, 2017 | 23.36 | 24.14 | 23.21 | 23.86 | 11,330,233 | +0.52(+2.25%) |
Feb 23, 2017 | 23.36 | 23.80 | 23.21 | 23.33 | 12,455,351 | +0.06(+0.25%) |
Feb 22, 2017 | 23.23 | 23.62 | 23.09 | 23.27 | 13,043,611 | +0.05(+0.22%) |
Feb 21, 2017 | 23.80 | 24.09 | 23.11 | 23.22 | 22,406,984 | -0.01(-0.03%) |
Feb 17, 2017 | 23.23 | 23.23 | 23.23 | 0 | +0.35(+1.51%) | |
Feb 16, 2017 | 23.52 | 23.64 | 22.81 | 22.89 | 12,253,830 | -0.66(-2.81%) |
Feb 15, 2017 | 23.66 | 23.75 | 23.31 | 23.55 | 10,183,416 | +0.04(+0.18%) |
Feb 14, 2017 | 23.45 | 23.73 | 23.38 | 23.50 | 10,486,150 | +0.07(+0.31%) |
Feb 13, 2017 | 23.79 | 23.88 | 23.33 | 23.43 | 19,534,260 | +0.42(+1.84%) |
Feb 10, 2017 | 23.33 | 23.65 | 22.69 | 23.01 | 10,976,669 | -0.27(-1.17%) |
Feb 09, 2017 | 23.00 | 23.48 | 22.76 | 23.28 | 10,578,442 | +0.28(+1.22%) |
Feb 08, 2017 | 22.33 | 23.00 | 22.16 | 23.00 | 9,617,734 | +0.56(+2.50%) |
Feb 07, 2017 | 22.83 | 23.12 | 22.31 | 22.44 | 14,480,562 | -0.42(-1.86%) |
Feb 06, 2017 | 23.48 | 23.58 | 22.76 | 22.86 | 20,136,320 | -0.65(-2.75%) |
Feb 03, 2017 | 22.07 | 24.72 | 21.66 | 23.51 | 66,678,580 | +1.42(+6.41%) |
Feb 02, 2017 | 21.81 | 22.34 | 21.51 | 22.10 | 22,884,208 | +1.09(+5.17%) |