Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.96 | 20.98 | 20.49 | 20.51 | 3,130,695 | -0.21(-1.02%) |
Apr 27, 2017 | 21.07 | 21.11 | 20.28 | 20.72 | 6,207,555 | -0.60(-2.79%) |
Apr 26, 2017 | 21.25 | 22.09 | 21.18 | 21.32 | 3,815,951 | -0.11(-0.51%) |
Apr 25, 2017 | 20.98 | 21.48 | 20.81 | 21.43 | 2,742,704 | +0.48(+2.28%) |
Apr 24, 2017 | 21.37 | 21.43 | 20.91 | 20.95 | 4,770,368 | -0.18(-0.85%) |
Apr 21, 2017 | 20.85 | 21.36 | 20.73 | 21.13 | 5,088,665 | +0.16(+0.75%) |
Apr 20, 2017 | 21.15 | 21.45 | 20.96 | 20.97 | 2,761,248 | -0.09(-0.41%) |
Apr 19, 2017 | 21.81 | 21.95 | 21.00 | 21.06 | 2,896,529 | -0.67(-3.10%) |
Apr 18, 2017 | 21.68 | 22.17 | 21.53 | 21.73 | 2,535,327 | -0.15(-0.68%) |
Apr 17, 2017 | 21.57 | 21.91 | 21.57 | 21.88 | 2,577,976 | +0.29(+1.34%) |
Apr 13, 2017 | 21.90 | 22.23 | 21.51 | 21.59 | 3,058,996 | -0.42(-1.92%) |
Apr 12, 2017 | 22.27 | 22.79 | 21.91 | 22.02 | 3,893,333 | -0.22(-0.99%) |
Apr 11, 2017 | 22.13 | 22.35 | 21.84 | 22.24 | 2,901,040 | +0.02(+0.07%) |
Apr 10, 2017 | 22.06 | 22.32 | 21.99 | 22.22 | 2,787,877 | +0.40(+1.83%) |
Apr 07, 2017 | 22.06 | 22.16 | 21.78 | 21.82 | 2,222,346 | -0.30(-1.35%) |
Apr 06, 2017 | 22.01 | 22.28 | 21.86 | 22.12 | 1,972,797 | +0.27(+1.26%) |
Apr 05, 2017 | 22.80 | 23.03 | 21.82 | 21.84 | 4,230,016 | -0.65(-2.89%) |
Apr 04, 2017 | 22.16 | 22.55 | 21.93 | 22.49 | 2,497,723 | +0.35(+1.59%) |
Apr 03, 2017 | 22.45 | 22.52 | 21.87 | 22.14 | 2,790,426 | -0.26(-1.15%) |
Mar 31, 2017 | 22.09 | 22.56 | 21.96 | 22.40 | 2,923,068 | +0.24(+1.10%) |
Mar 30, 2017 | 22.36 | 22.83 | 22.10 | 22.16 | 4,898,035 | +0.02(+0.11%) |
Mar 29, 2017 | 21.10 | 22.35 | 21.10 | 22.13 | 2,957,048 | +0.78(+3.63%) |
Mar 28, 2017 | 20.56 | 21.44 | 20.41 | 21.36 | 3,649,616 | +0.79(+3.85%) |
Mar 27, 2017 | 19.87 | 20.64 | 19.76 | 20.57 | 2,537,827 | +0.38(+1.90%) |
Mar 24, 2017 | 20.51 | 20.64 | 20.16 | 20.18 | 2,845,737 | -0.22(-1.08%) |
Mar 23, 2017 | 20.53 | 20.72 | 20.35 | 20.40 | 2,766,203 | -0.29(-1.40%) |
Mar 22, 2017 | 20.61 | 20.86 | 20.46 | 20.69 | 2,550,111 | -0.06(-0.30%) |
Mar 21, 2017 | 21.55 | 21.55 | 20.72 | 20.75 | 2,773,610 | -0.66(-3.07%) |
Mar 20, 2017 | 21.05 | 21.47 | 20.93 | 21.41 | 3,010,595 | +0.08(+0.37%) |
Mar 17, 2017 | 21.33 | 21.57 | 21.28 | 21.33 | 5,039,266 | +0.10(+0.48%) |
Mar 16, 2017 | 21.37 | 21.37 | 20.83 | 21.23 | 3,336,779 | -0.03(-0.15%) |
Mar 15, 2017 | 20.96 | 21.38 | 20.64 | 21.26 | 3,803,924 | +0.68(+3.31%) |
Mar 14, 2017 | 20.32 | 20.67 | 19.77 | 20.58 | 4,020,470 | -0.10(-0.49%) |
Mar 13, 2017 | 20.77 | 21.08 | 20.53 | 20.68 | 4,405,335 | -0.13(-0.64%) |
Mar 10, 2017 | 21.14 | 21.17 | 20.46 | 20.82 | 3,610,364 | -0.06(-0.30%) |
Mar 09, 2017 | 20.17 | 20.93 | 19.84 | 20.88 | 6,144,392 | +0.61(+3.01%) |
Mar 08, 2017 | 21.66 | 21.69 | 20.20 | 20.27 | 4,518,012 | -1.47(-6.74%) |
Mar 07, 2017 | 22.27 | 22.34 | 21.64 | 21.73 | 2,608,973 | -0.38(-1.74%) |
Mar 06, 2017 | 21.94 | 22.13 | 21.66 | 22.12 | 2,182,758 | +0.15(+0.68%) |
Mar 03, 2017 | 22.15 | 22.33 | 21.92 | 21.97 | 2,641,811 | -0.09(-0.43%) |
Mar 02, 2017 | 22.59 | 22.89 | 22.06 | 22.06 | 3,730,177 | -0.90(-3.92%) |
Mar 01, 2017 | 22.51 | 23.03 | 22.29 | 22.96 | 4,125,307 | +0.80(+3.61%) |
Feb 28, 2017 | 22.27 | 22.40 | 22.13 | 22.16 | 5,183,579 | -0.38(-1.67%) |
Feb 27, 2017 | 22.13 | 22.62 | 21.95 | 22.54 | 3,507,480 | +0.49(+2.20%) |
Feb 24, 2017 | 21.92 | 22.36 | 21.88 | 22.06 | 4,161,340 | -0.20(-0.88%) |
Feb 23, 2017 | 22.24 | 22.35 | 21.78 | 22.25 | 4,515,491 | +0.51(+2.34%) |
Feb 22, 2017 | 22.12 | 22.19 | 21.62 | 21.74 | 3,000,097 | -0.64(-2.87%) |
Feb 21, 2017 | 22.34 | 22.60 | 22.29 | 22.38 | 2,745,480 | +0.38(+1.71%) |
Feb 17, 2017 | 22.01 | 22.01 | 22.01 | 0 | +0.08(+0.36%) | |
Feb 16, 2017 | 22.14 | 22.32 | 21.67 | 21.93 | 3,253,325 | -0.16(-0.71%) |
Feb 15, 2017 | 22.13 | 22.35 | 21.95 | 22.09 | 2,137,620 | -0.20(-0.88%) |
Feb 14, 2017 | 22.31 | 22.38 | 21.95 | 22.28 | 2,866,605 | +0.02(+0.07%) |
Feb 13, 2017 | 22.21 | 22.38 | 21.84 | 22.27 | 2,950,813 | -0.05(-0.21%) |
Feb 10, 2017 | 22.48 | 22.67 | 22.18 | 22.31 | 3,328,637 | +0.19(+0.85%) |
Feb 09, 2017 | 21.95 | 22.42 | 21.98 | 22.13 | 3,160,054 | +0.17(+0.78%) |
Feb 08, 2017 | 21.45 | 22.11 | 21.08 | 21.95 | 3,688,335 | +0.25(+1.14%) |
Feb 07, 2017 | 22.05 | 22.31 | 21.41 | 21.70 | 4,748,392 | -0.89(-3.92%) |
Feb 06, 2017 | 23.03 | 23.17 | 22.46 | 22.59 | 2,631,597 | -0.47(-2.05%) |
Feb 03, 2017 | 22.82 | 23.23 | 22.56 | 23.06 | 2,970,912 | +0.33(+1.43%) |
Feb 02, 2017 | 22.46 | 22.94 | 22.04 | 22.74 | 4,102,603 | +0.34(+1.53%) |