Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.03 | 21.03 | 20.45 | 20.54 | 7,976,894 | -0.50(-2.39%) |
Apr 27, 2017 | 21.35 | 20.95 | 21.04 | 5,356,653 | +0.16(+0.77%) | |
Apr 26, 2017 | 21.53 | 21.53 | 20.86 | 20.88 | 7,011,240 | -0.61(-2.83%) |
Apr 25, 2017 | 21.54 | 21.54 | 21.35 | 21.49 | 6,145,716 | +0.06(+0.27%) |
Apr 24, 2017 | 22.37 | 22.37 | 21.42 | 21.43 | 10,119,902 | -0.72(-3.26%) |
Apr 21, 2017 | 22.34 | 22.37 | 22.04 | 22.15 | 3,913,478 | -0.22(-0.98%) |
Apr 20, 2017 | 22.51 | 22.51 | 22.26 | 22.37 | 4,688,127 | -0.10(-0.47%) |
Apr 19, 2017 | 22.43 | 22.62 | 22.29 | 22.48 | 4,813,747 | +0.07(+0.30%) |
Apr 18, 2017 | 22.24 | 22.42 | 22.13 | 22.41 | 4,494,108 | +0.13(+0.60%) |
Apr 17, 2017 | 22.09 | 22.34 | 22.09 | 22.28 | 7,737,351 | +0.28(+1.25%) |
Apr 13, 2017 | 22.07 | 22.18 | 21.95 | 22.00 | 4,286,381 | -0.06(-0.26%) |
Apr 12, 2017 | 22.13 | 22.39 | 22.03 | 22.06 | 4,237,430 | -0.07(-0.30%) |
Apr 11, 2017 | 22.06 | 22.24 | 21.97 | 22.12 | 4,832,611 | +0.05(+0.22%) |
Apr 10, 2017 | 21.76 | 22.14 | 21.56 | 22.08 | 8,188,529 | +0.37(+1.69%) |
Apr 07, 2017 | 21.69 | 21.86 | 21.59 | 21.71 | 6,362,943 | +0.02(+0.09%) |
Apr 06, 2017 | 21.61 | 21.71 | 21.39 | 21.69 | 7,849,043 | +0.06(+0.26%) |
Apr 05, 2017 | 21.95 | 22.02 | 21.60 | 21.63 | 6,213,962 | -0.24(-1.12%) |
Apr 04, 2017 | 22.22 | 22.41 | 21.84 | 21.88 | 6,870,606 | -0.33(-1.48%) |
Apr 03, 2017 | 21.84 | 22.37 | 21.70 | 22.21 | 5,627,507 | +0.39(+1.77%) |
Mar 31, 2017 | 21.58 | 22.04 | 21.55 | 21.82 | 4,793,898 | +0.23(+1.05%) |
Mar 30, 2017 | 21.63 | 21.75 | 21.42 | 21.60 | 8,032,966 | -0.06(-0.26%) |
Mar 29, 2017 | 21.33 | 21.72 | 21.15 | 21.65 | 7,905,506 | +0.30(+1.41%) |
Mar 28, 2017 | 21.39 | 21.50 | 21.03 | 21.35 | 13,962,468 | -0.04(-0.18%) |
Mar 27, 2017 | 21.73 | 21.90 | 21.32 | 21.39 | 5,770,007 | -0.37(-1.69%) |
Mar 24, 2017 | 21.67 | 21.91 | 21.62 | 21.76 | 3,768,994 | +0.09(+0.43%) |
Mar 23, 2017 | 21.34 | 21.82 | 21.32 | 21.66 | 6,009,751 | +0.33(+1.54%) |
Mar 22, 2017 | 21.84 | 21.84 | 21.08 | 21.33 | 10,277,299 | -0.52(-2.37%) |
Mar 21, 2017 | 21.95 | 21.99 | 21.61 | 21.85 | 5,948,623 | +0.02(+0.09%) |
Mar 20, 2017 | 21.97 | 22.03 | 21.74 | 21.83 | 5,441,058 | -0.12(-0.56%) |
Mar 17, 2017 | 22.14 | 22.19 | 21.83 | 21.95 | 6,813,433 | -0.14(-0.64%) |
Mar 16, 2017 | 22.25 | 22.36 | 22.02 | 22.10 | 4,648,506 | -0.14(-0.63%) |
Mar 15, 2017 | 21.78 | 22.39 | 21.71 | 22.24 | 5,412,379 | +0.58(+2.70%) |
Mar 14, 2017 | 21.72 | 21.85 | 21.56 | 21.65 | 8,494,886 | -0.26(-1.20%) |
Mar 13, 2017 | 21.77 | 21.94 | 21.58 | 21.92 | 6,882,668 | +0.22(+1.00%) |
Mar 10, 2017 | 21.58 | 21.90 | 21.55 | 21.70 | 5,895,585 | +0.12(+0.57%) |
Mar 09, 2017 | 22.25 | 22.31 | 21.52 | 21.58 | 8,707,805 | -0.62(-2.80%) |
Mar 08, 2017 | 22.45 | 22.45 | 22.00 | 22.20 | 7,219,539 | -0.32(-1.42%) |
Mar 07, 2017 | 22.88 | 22.91 | 22.31 | 22.52 | 4,600,699 | -0.33(-1.44%) |
Mar 06, 2017 | 22.93 | 22.96 | 22.67 | 22.85 | 3,844,819 | -0.12(-0.53%) |
Mar 03, 2017 | 23.14 | 23.20 | 22.67 | 22.97 | 5,459,386 | -0.17(-0.73%) |
Mar 02, 2017 | 23.19 | 23.35 | 23.01 | 23.14 | 3,423,677 | -0.19(-0.81%) |
Mar 01, 2017 | 23.40 | 23.41 | 23.02 | 23.33 | 7,826,650 | -0.08(-0.32%) |
Feb 28, 2017 | 23.73 | 23.78 | 23.25 | 23.40 | 3,998,443 | -0.33(-1.39%) |
Feb 27, 2017 | 23.69 | 23.91 | 23.52 | 23.73 | 4,904,576 | +0.15(+0.64%) |
Feb 24, 2017 | 23.96 | 23.98 | 23.33 | 23.58 | 8,193,964 | -0.37(-1.53%) |
Feb 23, 2017 | 24.12 | 24.12 | 23.89 | 23.95 | 2,601,736 | -0.07(-0.27%) |
Feb 22, 2017 | 24.05 | 24.19 | 23.83 | 24.02 | 2,592,399 | -0.08(-0.31%) |
Feb 21, 2017 | 23.56 | 24.10 | 23.52 | 24.09 | 3,216,661 | +0.54(+2.28%) |
Feb 17, 2017 | 23.56 | 23.56 | 23.56 | 0 | +0.02(+0.08%) | |
Feb 16, 2017 | 23.54 | 23.72 | 23.46 | 23.54 | 4,545,988 | -0.01(-0.04%) |
Feb 15, 2017 | 23.49 | 23.63 | 22.96 | 23.55 | 4,845,620 | -0.02(-0.08%) |
Feb 14, 2017 | 23.79 | 23.79 | 23.48 | 23.56 | 3,061,457 | -0.25(-1.07%) |
Feb 13, 2017 | 24.05 | 24.21 | 23.66 | 23.82 | 2,392,726 | -0.17(-0.71%) |
Feb 10, 2017 | 23.84 | 24.03 | 23.77 | 23.99 | 2,649,551 | +0.09(+0.39%) |
Feb 09, 2017 | 23.63 | 23.91 | 23.51 | 23.89 | 3,544,316 | +0.31(+1.32%) |
Feb 08, 2017 | 23.40 | 23.71 | 23.39 | 23.58 | 3,686,488 | +0.23(+0.97%) |
Feb 07, 2017 | 23.28 | 23.74 | 23.28 | 23.36 | 4,081,179 | -0.24(-1.00%) |
Feb 06, 2017 | 23.47 | 23.80 | 23.46 | 23.59 | 3,710,826 | +0.11(+0.48%) |
Feb 03, 2017 | 23.44 | 23.61 | 23.20 | 23.48 | 4,473,931 | +0.18(+0.77%) |
Feb 02, 2017 | 23.25 | 23.54 | 23.22 | 23.30 | 4,334,660 | +0.04(+0.16%) |