Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.99 | 32.30 | 31.72 | 31.81 | 1,521,562 | -0.12(-0.38%) |
Apr 27, 2017 | 32.16 | 32.30 | 31.87 | 31.93 | 2,008,614 | -0.13(-0.41%) |
Apr 26, 2017 | 31.39 | 32.16 | 31.31 | 32.06 | 2,722,665 | +0.64(+2.05%) |
Apr 25, 2017 | 31.15 | 31.45 | 30.93 | 31.41 | 3,513,421 | +0.35(+1.14%) |
Apr 24, 2017 | 30.61 | 31.12 | 30.58 | 31.06 | 2,667,635 | +0.53(+1.74%) |
Apr 21, 2017 | 30.76 | 30.83 | 30.37 | 30.53 | 2,990,425 | -0.31(-1.00%) |
Apr 20, 2017 | 30.95 | 31.02 | 30.35 | 30.84 | 3,321,374 | +0.07(+0.21%) |
Apr 19, 2017 | 30.67 | 30.86 | 30.50 | 30.77 | 3,633,191 | +0.23(+0.76%) |
Apr 18, 2017 | 30.63 | 30.96 | 30.43 | 30.54 | 4,447,209 | -0.17(-0.55%) |
Apr 17, 2017 | 30.81 | 30.86 | 30.38 | 30.71 | 3,070,416 | -0.05(-0.15%) |
Apr 13, 2017 | 30.33 | 30.87 | 30.25 | 30.75 | 2,690,809 | +0.33(+1.07%) |
Apr 12, 2017 | 30.20 | 30.56 | 30.18 | 30.43 | 3,875,674 | +0.13(+0.43%) |
Apr 11, 2017 | 29.32 | 30.36 | 29.28 | 30.30 | 4,700,071 | +1.07(+3.67%) |
Apr 10, 2017 | 29.03 | 29.42 | 28.71 | 29.22 | 4,982,882 | +0.19(+0.64%) |
Apr 07, 2017 | 28.69 | 29.20 | 28.59 | 29.04 | 7,369,759 | +0.36(+1.27%) |
Apr 06, 2017 | 29.32 | 29.94 | 28.34 | 28.67 | 15,721,587 | +2.41(+9.16%) |
Apr 05, 2017 | 26.04 | 26.78 | 25.97 | 26.27 | 5,330,791 | +0.21(+0.79%) |
Apr 04, 2017 | 25.36 | 26.15 | 25.35 | 26.06 | 3,539,390 | +0.71(+2.79%) |
Apr 03, 2017 | 25.33 | 25.51 | 25.28 | 25.36 | 2,882,031 | +0.00(+0.00%) |
Mar 31, 2017 | 24.70 | 25.38 | 24.55 | 25.36 | 3,525,388 | +0.63(+2.56%) |
Mar 30, 2017 | 24.82 | 24.88 | 24.54 | 24.72 | 4,292,297 | -0.08(-0.34%) |
Mar 29, 2017 | 24.79 | 24.97 | 24.69 | 24.81 | 3,219,481 | +0.06(+0.23%) |
Mar 28, 2017 | 24.61 | 24.95 | 24.61 | 24.75 | 3,167,015 | +0.08(+0.34%) |
Mar 27, 2017 | 24.32 | 24.73 | 24.30 | 24.67 | 1,935,021 | +0.30(+1.22%) |
Mar 24, 2017 | 24.44 | 24.57 | 24.33 | 24.37 | 2,895,271 | -0.17(-0.68%) |
Mar 23, 2017 | 24.98 | 25.00 | 24.53 | 24.54 | 2,048,352 | -0.48(-1.94%) |
Mar 22, 2017 | 24.75 | 25.21 | 24.73 | 25.02 | 2,725,044 | +0.16(+0.64%) |
Mar 21, 2017 | 25.10 | 25.26 | 24.64 | 24.86 | 4,187,768 | -0.24(-0.97%) |
Mar 20, 2017 | 24.58 | 25.24 | 24.52 | 25.10 | 6,769,831 | +0.61(+2.47%) |
Mar 17, 2017 | 24.34 | 24.56 | 24.33 | 24.50 | 3,110,230 | +0.05(+0.19%) |
Mar 16, 2017 | 24.11 | 24.54 | 24.11 | 24.45 | 2,237,540 | +0.34(+1.43%) |
Mar 15, 2017 | 24.26 | 24.28 | 23.80 | 24.11 | 2,780,523 | -0.13(-0.54%) |
Mar 14, 2017 | 24.59 | 24.71 | 24.17 | 24.24 | 1,998,532 | -0.45(-1.81%) |
Mar 13, 2017 | 24.60 | 24.86 | 24.58 | 24.68 | 1,900,538 | +0.12(+0.49%) |
Mar 10, 2017 | 24.56 | 24.85 | 24.33 | 24.56 | 1,950,392 | +0.14(+0.57%) |
Mar 09, 2017 | 24.51 | 24.75 | 24.36 | 24.42 | 1,406,661 | -0.17(-0.68%) |
Mar 08, 2017 | 24.28 | 24.70 | 24.28 | 24.59 | 1,992,621 | +0.34(+1.42%) |
Mar 07, 2017 | 24.53 | 24.58 | 24.24 | 24.25 | 3,452,107 | -0.28(-1.14%) |
Mar 06, 2017 | 24.80 | 24.83 | 24.39 | 24.53 | 3,176,519 | -0.19(-0.75%) |
Mar 03, 2017 | 24.56 | 24.93 | 24.56 | 24.71 | 1,650,353 | +0.09(+0.38%) |
Mar 02, 2017 | 24.53 | 24.69 | 24.40 | 24.62 | 2,530,419 | -0.08(-0.34%) |
Mar 01, 2017 | 24.98 | 25.03 | 24.68 | 24.70 | 2,739,540 | -0.08(-0.34%) |
Feb 28, 2017 | 25.23 | 25.30 | 24.66 | 24.79 | 6,909,474 | -0.38(-1.52%) |
Feb 27, 2017 | 24.97 | 25.34 | 24.54 | 25.17 | 3,109,205 | +0.01(+0.04%) |
Feb 24, 2017 | 25.09 | 25.54 | 24.99 | 25.16 | 2,120,631 | +0.21(+0.82%) |
Feb 23, 2017 | 25.04 | 25.25 | 24.77 | 24.95 | 2,894,696 | +0.00(+0.00%) |
Feb 22, 2017 | 25.01 | 25.26 | 24.70 | 24.95 | 2,874,773 | +0.02(+0.07%) |
Feb 21, 2017 | 25.08 | 25.10 | 24.69 | 24.94 | 1,982,793 | +0.17(+0.68%) |
Feb 17, 2017 | 24.77 | 24.77 | 24.77 | 0 | -0.26(-1.04%) | |
Feb 16, 2017 | 24.93 | 25.25 | 24.84 | 25.03 | 1,936,667 | +0.19(+0.75%) |
Feb 15, 2017 | 24.82 | 24.87 | 24.45 | 24.84 | 2,356,662 | +0.02(+0.07%) |
Feb 14, 2017 | 25.45 | 25.57 | 24.72 | 24.82 | 2,762,406 | -0.59(-2.31%) |
Feb 13, 2017 | 24.81 | 25.92 | 24.63 | 25.41 | 4,085,941 | +0.65(+2.64%) |
Feb 10, 2017 | 25.12 | 25.43 | 24.53 | 24.76 | 3,738,752 | -0.37(-1.48%) |
Feb 09, 2017 | 25.29 | 25.54 | 24.69 | 25.13 | 5,855,040 | -0.16(-0.63%) |
Feb 08, 2017 | 26.33 | 26.33 | 24.84 | 25.29 | 3,860,763 | -0.90(-3.45%) |
Feb 07, 2017 | 26.85 | 27.14 | 25.99 | 26.19 | 3,808,727 | -0.64(-2.40%) |
Feb 06, 2017 | 26.73 | 27.36 | 26.55 | 26.84 | 2,751,631 | +0.34(+1.27%) |
Feb 03, 2017 | 26.45 | 26.62 | 26.21 | 26.50 | 2,160,796 | -0.06(-0.21%) |
Feb 02, 2017 | 25.52 | 26.75 | 25.48 | 26.56 | 2,241,723 | +0.87(+3.37%) |
Feb 01, 2017 | 25.54 | 25.91 | 25.43 | 25.69 | 1,915,039 | +0.07(+0.29%) |
Jan 31, 2017 | 25.61 | 26.77 | 25.39 | 25.62 | 2,082,214 | -0.22(-0.87%) |
Jan 30, 2017 | 25.85 | 26.08 | 25.54 | 25.84 | 1,708,103 | -0.31(-1.18%) |
Jan 27, 2017 | 26.10 | 26.30 | 25.92 | 26.15 | 2,220,426 | +0.06(+0.21%) |
Jan 26, 2017 | 25.19 | 26.49 | 25.08 | 26.09 | 3,253,416 | +0.92(+3.67%) |
Jan 25, 2017 | 25.11 | 25.43 | 24.74 | 25.17 | 2,181,268 | +0.07(+0.30%) |
Jan 24, 2017 | 25.29 | 25.50 | 24.87 | 25.09 | 2,118,716 | +0.20(+0.79%) |
Jan 23, 2017 | 24.40 | 25.03 | 24.28 | 24.90 | 1,636,188 | +0.62(+2.53%) |
Jan 20, 2017 | 24.20 | 24.61 | 24.17 | 24.28 | 1,708,649 | +0.05(+0.19%) |
Jan 19, 2017 | 24.56 | 24.83 | 24.14 | 24.24 | 2,374,440 | -0.46(-1.85%) |
Jan 18, 2017 | 24.81 | 25.11 | 24.60 | 24.69 | 2,266,855 | -0.17(-0.67%) |
Jan 17, 2017 | 24.55 | 25.12 | 24.51 | 24.86 | 2,835,774 | +0.65(+2.70%) |
Jan 13, 2017 | 24.21 | 24.21 | 24.21 | 0 | -0.02(-0.08%) | |
Jan 12, 2017 | 24.06 | 24.30 | 24.04 | 24.23 | 1,780,163 | -0.07(-0.27%) |
Jan 11, 2017 | 24.19 | 24.37 | 24.01 | 24.29 | 2,773,996 | -0.11(-0.46%) |
Jan 10, 2017 | 24.30 | 24.74 | 24.18 | 24.40 | 2,536,065 | +0.12(+0.50%) |
Jan 09, 2017 | 24.41 | 24.77 | 24.09 | 24.28 | 1,536,390 | -0.10(-0.42%) |
Jan 06, 2017 | 25.03 | 25.13 | 24.33 | 24.39 | 1,925,154 | -0.77(-3.08%) |
Jan 05, 2017 | 25.09 | 25.31 | 24.81 | 25.16 | 1,405,579 | +0.34(+1.39%) |
Jan 04, 2017 | 24.54 | 24.88 | 24.33 | 24.82 | 1,277,689 | +0.35(+1.45%) |
Jan 03, 2017 | 24.71 | 24.75 | 24.26 | 24.46 | 1,543,112 | +0.11(+0.46%) |
Dec 30, 2016 | 24.35 | 24.35 | 24.35 | 0 | +0.11(+0.46%) | |
Dec 29, 2016 | 24.07 | 24.43 | 24.07 | 24.24 | 650,877 | +0.01(+0.04%) |
Dec 28, 2016 | 24.11 | 24.25 | 24.03 | 24.23 | 1,691,955 | +0.11(+0.46%) |
Dec 27, 2016 | 24.03 | 24.36 | 24.03 | 24.12 | 2,395,518 | -0.13(-0.54%) |
Dec 23, 2016 | 24.25 | 24.25 | 24.25 | 0 | -0.14(-0.57%) | |
Dec 22, 2016 | 24.61 | 24.77 | 24.23 | 24.39 | 1,174,949 | -0.44(-1.76%) |
Dec 21, 2016 | 24.73 | 25.16 | 24.70 | 24.82 | 1,282,864 | -0.04(-0.15%) |
Dec 20, 2016 | 24.14 | 25.20 | 23.96 | 24.86 | 3,019,108 | +0.70(+2.89%) |
Dec 19, 2016 | 24.26 | 24.69 | 23.94 | 24.16 | 5,535,383 | -0.24(-0.99%) |
Dec 16, 2016 | 24.51 | 24.63 | 24.14 | 24.40 | 3,621,580 | -0.21(-0.83%) |
Dec 15, 2016 | 24.68 | 25.26 | 24.45 | 24.61 | 2,377,428 | -0.60(-2.37%) |
Dec 14, 2016 | 24.87 | 26.05 | 24.87 | 25.21 | 1,925,732 | +0.02(+0.07%) |
Dec 13, 2016 | 24.68 | 25.41 | 24.51 | 25.19 | 2,884,007 | +0.53(+2.16%) |
Dec 12, 2016 | 25.87 | 25.95 | 24.54 | 24.66 | 4,042,318 | -1.44(-5.54%) |
Dec 09, 2016 | 26.05 | 26.51 | 26.03 | 26.10 | 3,206,813 | -0.02(-0.07%) |
Dec 08, 2016 | 26.28 | 26.37 | 25.58 | 26.12 | 4,974,635 | +0.00(+0.00%) |
Dec 07, 2016 | 26.35 | 26.55 | 26.01 | 26.12 | 3,857,887 | -0.31(-1.16%) |
Dec 06, 2016 | 26.15 | 26.47 | 25.79 | 26.43 | 8,969,766 | +0.33(+1.25%) |
Dec 05, 2016 | 26.32 | 26.60 | 26.09 | 26.10 | 2,922,292 | -0.14(-0.53%) |
Dec 02, 2016 | 25.98 | 26.84 | 25.64 | 26.24 | 3,023,269 | -0.09(-0.35%) |
Dec 01, 2016 | 26.29 | 26.65 | 25.93 | 26.33 | 3,738,056 | +0.12(+0.46%) |
Nov 30, 2016 | 26.65 | 26.82 | 25.88 | 26.21 | 7,741,754 | -0.44(-1.64%) |
Nov 29, 2016 | 26.47 | 26.75 | 25.92 | 26.65 | 3,219,122 | +0.22(+0.85%) |
Nov 28, 2016 | 27.32 | 27.39 | 26.31 | 26.43 | 4,149,770 | -1.03(-3.74%) |
Nov 25, 2016 | 27.76 | 27.85 | 25.81 | 27.45 | 2,648,301 | -0.32(-1.14%) |
Nov 23, 2016 | 27.77 | 27.77 | 27.77 | 0 | -0.18(-0.63%) | |
Nov 22, 2016 | 27.00 | 28.31 | 27.00 | 27.95 | 6,935,132 | +0.99(+3.67%) |
Nov 21, 2016 | 26.25 | 27.02 | 26.07 | 26.96 | 3,589,323 | +0.62(+2.37%) |
Nov 18, 2016 | 25.30 | 26.68 | 25.20 | 26.33 | 4,377,144 | +1.08(+4.28%) |
Nov 17, 2016 | 25.32 | 25.37 | 25.10 | 25.25 | 2,938,484 | +0.14(+0.56%) |
Nov 16, 2016 | 24.61 | 25.74 | 24.61 | 25.11 | 5,120,906 | +0.35(+1.43%) |
Nov 15, 2016 | 24.14 | 24.84 | 23.77 | 24.76 | 9,293,183 | +0.63(+2.63%) |
Nov 14, 2016 | 25.25 | 25.52 | 23.94 | 24.13 | 5,305,250 | -1.03(-4.08%) |
Nov 11, 2016 | 24.08 | 26.13 | 24.08 | 25.15 | 7,656,276 | +0.91(+3.77%) |
Nov 10, 2016 | 24.48 | 24.96 | 24.10 | 24.24 | 8,660,770 | +0.00(+0.00%) |
Nov 09, 2016 | 24.20 | 24.81 | 24.20 | 24.24 | 9,142,120 | -0.55(-2.22%) |
Nov 08, 2016 | 24.22 | 25.41 | 23.87 | 24.79 | 12,277,212 | -0.11(-0.45%) |
Nov 07, 2016 | 25.98 | 26.72 | 24.56 | 24.90 | 13,785,258 | -0.81(-3.15%) |
Nov 04, 2016 | 25.15 | 26.23 | 25.03 | 25.71 | 10,697,268 | +0.68(+2.72%) |
Nov 03, 2016 | 24.96 | 25.26 | 24.83 | 25.03 | 8,267,019 | +0.24(+0.98%) |
Nov 02, 2016 | 25.54 | 24.41 | 24.79 | 17,200,084 | +0.37(+1.53%) | |
Nov 01, 2016 | 22.85 | 25.30 | 22.37 | 24.41 | 94,088,880 | +1.82(+8.04%) |
Oct 31, 2016 | 22.84 | 23.09 | 22.37 | 22.60 | 4,607,093 | -0.11(-0.49%) |
Oct 28, 2016 | 23.15 | 23.15 | 22.37 | 22.71 | 1,788,024 | -0.44(-1.89%) |
Oct 27, 2016 | 23.14 | 23.28 | 22.99 | 23.15 | 908,727 | +0.07(+0.32%) |
Oct 26, 2016 | 22.62 | 23.20 | 22.45 | 23.07 | 1,649,579 | +0.21(+0.94%) |
Oct 25, 2016 | 23.30 | 23.96 | 22.84 | 22.86 | 1,400,574 | -0.66(-2.81%) |
Oct 24, 2016 | 23.50 | 23.71 | 23.17 | 23.52 | 412,534 | +0.29(+1.24%) |
Oct 21, 2016 | 22.61 | 23.41 | 22.61 | 23.23 | 380,338 | +0.62(+2.76%) |
Oct 20, 2016 | 22.62 | 22.71 | 22.20 | 22.61 | 132,052 | -0.01(-0.04%) |
Oct 19, 2016 | 23.17 | 23.17 | 22.51 | 22.62 | 238,918 | -0.17(-0.74%) |
Oct 18, 2016 | 24.40 | 24.40 | 22.18 | 22.78 | 374,747 | -1.13(-4.72%) |