Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.98 | 32.28 | 31.71 | 31.79 | 1,522,299 | -0.12(-0.38%) |
Apr 27, 2017 | 32.15 | 32.28 | 31.86 | 31.91 | 2,009,586 | -0.13(-0.41%) |
Apr 26, 2017 | 31.37 | 32.15 | 31.30 | 32.04 | 2,723,984 | +0.64(+2.05%) |
Apr 25, 2017 | 31.14 | 31.44 | 30.92 | 31.40 | 3,515,123 | +0.35(+1.14%) |
Apr 24, 2017 | 30.60 | 31.10 | 30.56 | 31.05 | 2,668,927 | +0.53(+1.74%) |
Apr 21, 2017 | 30.75 | 30.81 | 30.35 | 30.51 | 2,991,873 | -0.31(-1.00%) |
Apr 20, 2017 | 30.93 | 31.01 | 30.34 | 30.82 | 3,322,983 | +0.07(+0.21%) |
Apr 19, 2017 | 30.65 | 30.84 | 30.49 | 30.76 | 3,634,950 | +0.23(+0.76%) |
Apr 18, 2017 | 30.62 | 30.94 | 30.41 | 30.52 | 4,449,363 | -0.17(-0.55%) |
Apr 17, 2017 | 30.79 | 30.84 | 30.37 | 30.69 | 3,071,903 | -0.05(-0.15%) |
Apr 13, 2017 | 30.32 | 30.86 | 30.24 | 30.74 | 2,692,112 | +0.33(+1.07%) |
Apr 12, 2017 | 30.19 | 30.54 | 30.16 | 30.41 | 3,877,551 | +0.13(+0.43%) |
Apr 11, 2017 | 29.30 | 30.35 | 29.27 | 30.28 | 4,702,347 | +1.07(+3.67%) |
Apr 10, 2017 | 29.01 | 29.41 | 28.70 | 29.21 | 4,985,295 | +0.19(+0.64%) |
Apr 07, 2017 | 28.68 | 29.18 | 28.58 | 29.02 | 7,373,329 | +0.36(+1.27%) |
Apr 06, 2017 | 29.30 | 29.93 | 28.33 | 28.66 | 15,729,201 | +2.40(+9.16%) |
Apr 05, 2017 | 26.02 | 26.76 | 25.96 | 26.26 | 5,333,373 | +0.20(+0.79%) |
Apr 04, 2017 | 25.34 | 26.14 | 25.34 | 26.05 | 3,541,104 | +0.71(+2.79%) |
Apr 03, 2017 | 25.32 | 25.50 | 25.27 | 25.34 | 2,883,427 | +0.00(+0.00%) |
Mar 31, 2017 | 24.69 | 25.37 | 24.54 | 25.34 | 3,527,096 | +0.63(+2.56%) |
Mar 30, 2017 | 24.81 | 24.87 | 24.53 | 24.71 | 4,294,375 | -0.08(-0.34%) |
Mar 29, 2017 | 24.78 | 24.96 | 24.68 | 24.79 | 3,221,040 | +0.06(+0.23%) |
Mar 28, 2017 | 24.60 | 24.93 | 24.60 | 24.74 | 3,168,549 | +0.08(+0.34%) |
Mar 27, 2017 | 24.31 | 24.72 | 24.29 | 24.65 | 1,935,958 | +0.30(+1.22%) |
Mar 24, 2017 | 24.43 | 24.56 | 24.32 | 24.36 | 2,896,673 | -0.17(-0.68%) |
Mar 23, 2017 | 24.97 | 24.99 | 24.51 | 24.52 | 2,049,344 | -0.48(-1.94%) |
Mar 22, 2017 | 24.74 | 25.19 | 24.72 | 25.01 | 2,726,364 | +0.16(+0.64%) |
Mar 21, 2017 | 25.09 | 25.25 | 24.63 | 24.85 | 4,189,796 | -0.24(-0.97%) |
Mar 20, 2017 | 24.57 | 25.23 | 24.50 | 25.09 | 6,773,110 | +0.61(+2.47%) |
Mar 17, 2017 | 24.33 | 24.55 | 24.32 | 24.49 | 3,111,737 | +0.05(+0.19%) |
Mar 16, 2017 | 24.09 | 24.52 | 24.09 | 24.44 | 2,238,623 | +0.34(+1.43%) |
Mar 15, 2017 | 24.24 | 24.27 | 23.79 | 24.09 | 2,781,870 | -0.13(-0.54%) |
Mar 14, 2017 | 24.58 | 24.70 | 24.16 | 24.23 | 1,999,500 | -0.45(-1.81%) |
Mar 13, 2017 | 24.59 | 24.85 | 24.57 | 24.67 | 1,901,458 | +0.12(+0.49%) |
Mar 10, 2017 | 24.55 | 24.84 | 24.31 | 24.55 | 1,951,337 | +0.14(+0.57%) |
Mar 09, 2017 | 24.50 | 24.73 | 24.35 | 24.41 | 1,407,342 | -0.17(-0.68%) |
Mar 08, 2017 | 24.27 | 24.69 | 24.27 | 24.58 | 1,993,586 | +0.34(+1.42%) |
Mar 07, 2017 | 24.51 | 24.57 | 24.23 | 24.23 | 3,453,779 | -0.28(-1.14%) |
Mar 06, 2017 | 24.78 | 24.82 | 24.37 | 24.51 | 3,178,057 | -0.19(-0.75%) |
Mar 03, 2017 | 24.55 | 24.91 | 24.55 | 24.70 | 1,651,153 | +0.09(+0.38%) |
Mar 02, 2017 | 24.51 | 24.68 | 24.39 | 24.61 | 2,531,644 | -0.08(-0.34%) |
Mar 01, 2017 | 24.97 | 25.02 | 24.67 | 24.69 | 2,740,867 | -0.08(-0.34%) |
Feb 28, 2017 | 25.22 | 25.29 | 24.64 | 24.78 | 6,912,821 | -0.38(-1.52%) |
Feb 27, 2017 | 24.96 | 25.32 | 24.53 | 25.16 | 3,110,710 | +0.01(+0.04%) |
Feb 24, 2017 | 25.07 | 25.53 | 24.98 | 25.15 | 2,121,658 | +0.21(+0.82%) |
Feb 23, 2017 | 25.03 | 25.24 | 24.76 | 24.94 | 2,896,098 | +0.00(+0.00%) |
Feb 22, 2017 | 25.00 | 25.25 | 24.69 | 24.94 | 2,876,166 | +0.02(+0.07%) |
Feb 21, 2017 | 25.06 | 25.09 | 24.68 | 24.92 | 1,983,753 | +0.17(+0.68%) |
Feb 17, 2017 | 24.76 | 24.76 | 24.76 | 0 | -0.26(-1.04%) | |
Feb 16, 2017 | 24.91 | 25.24 | 24.83 | 25.02 | 1,937,605 | +0.19(+0.75%) |
Feb 15, 2017 | 24.80 | 24.86 | 24.44 | 24.83 | 2,357,803 | +0.02(+0.07%) |
Feb 14, 2017 | 25.44 | 25.56 | 24.71 | 24.81 | 2,763,744 | -0.59(-2.31%) |
Feb 13, 2017 | 24.79 | 25.91 | 24.62 | 25.40 | 4,087,920 | +0.65(+2.64%) |
Feb 10, 2017 | 25.11 | 25.42 | 24.51 | 24.75 | 3,740,563 | -0.37(-1.48%) |
Feb 09, 2017 | 25.28 | 25.53 | 24.68 | 25.12 | 5,857,876 | -0.16(-0.63%) |
Feb 08, 2017 | 26.31 | 26.31 | 24.83 | 25.28 | 3,862,633 | -0.90(-3.45%) |
Feb 07, 2017 | 26.83 | 27.12 | 25.98 | 26.18 | 3,810,571 | -0.64(-2.40%) |
Feb 06, 2017 | 26.71 | 27.35 | 26.54 | 26.82 | 2,752,964 | +0.34(+1.27%) |
Feb 03, 2017 | 26.43 | 26.61 | 26.20 | 26.49 | 2,161,843 | -0.06(-0.21%) |
Feb 02, 2017 | 25.51 | 26.74 | 25.46 | 26.55 | 2,242,809 | +0.87(+3.37%) |