Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.99 | 26.06 | 25.67 | 25.73 | 35,290,552 | -0.33(-1.27%) |
Apr 27, 2017 | 25.74 | 26.15 | 25.56 | 26.06 | 32,392,058 | +0.40(+1.56%) |
Apr 26, 2017 | 25.98 | 26.00 | 25.64 | 25.66 | 33,134,062 | -0.18(-0.69%) |
Apr 25, 2017 | 25.54 | 25.98 | 25.33 | 25.84 | 39,356,088 | +0.44(+1.74%) |
Apr 24, 2017 | 25.40 | 25.53 | 25.19 | 25.40 | 37,677,768 | +0.31(+1.25%) |
Apr 21, 2017 | 24.88 | 25.11 | 24.76 | 25.08 | 34,646,988 | +0.10(+0.41%) |
Apr 20, 2017 | 24.74 | 25.03 | 24.52 | 24.98 | 40,941,076 | +0.39(+1.59%) |
Apr 19, 2017 | 24.67 | 24.91 | 24.52 | 24.59 | 38,588,892 | +0.10(+0.39%) |
Apr 18, 2017 | 24.34 | 24.56 | 24.08 | 24.49 | 37,505,748 | +0.01(+0.06%) |
Apr 17, 2017 | 23.69 | 24.48 | 23.63 | 24.48 | 50,385,236 | +0.92(+3.92%) |
Apr 13, 2017 | 23.76 | 23.98 | 23.56 | 23.56 | 51,367,564 | -0.45(-1.87%) |
Apr 12, 2017 | 24.21 | 24.35 | 23.95 | 24.01 | 41,943,836 | -0.20(-0.83%) |
Apr 11, 2017 | 23.82 | 24.40 | 23.77 | 24.21 | 62,627,568 | +0.09(+0.36%) |
Apr 10, 2017 | 24.76 | 24.83 | 24.08 | 24.12 | 76,613,280 | -0.63(-2.55%) |
Apr 07, 2017 | 24.92 | 25.10 | 24.60 | 24.75 | 43,480,656 | -0.11(-0.43%) |
Apr 06, 2017 | 24.73 | 24.98 | 24.28 | 24.86 | 64,345,256 | +0.18(+0.73%) |
Apr 05, 2017 | 24.67 | 25.25 | 24.55 | 24.68 | 75,701,680 | -0.19(-0.74%) |
Apr 04, 2017 | 25.51 | 25.76 | 24.75 | 24.86 | 128,781,472 | -1.87(-7.01%) |
Apr 03, 2017 | 26.88 | 27.05 | 26.50 | 26.74 | 45,101,476 | -0.14(-0.50%) |
Mar 31, 2017 | 26.89 | 27.11 | 26.74 | 26.87 | 44,670,424 | -0.12(-0.43%) |
Mar 30, 2017 | 26.55 | 27.14 | 26.50 | 26.99 | 53,229,052 | +0.51(+1.92%) |
Mar 29, 2017 | 26.64 | 26.76 | 26.46 | 26.48 | 35,463,816 | -0.09(-0.33%) |
Mar 28, 2017 | 26.72 | 26.86 | 26.46 | 26.57 | 43,818,372 | -0.14(-0.52%) |
Mar 27, 2017 | 26.05 | 26.74 | 25.55 | 26.71 | 51,312,608 | +0.19(+0.73%) |
Mar 24, 2017 | 26.88 | 26.96 | 26.25 | 26.51 | 44,538,200 | +0.09(+0.36%) |
Mar 23, 2017 | 26.58 | 26.78 | 26.32 | 26.42 | 54,091,068 | -0.24(-0.91%) |
Mar 22, 2017 | 26.02 | 26.71 | 25.98 | 26.66 | 62,488,032 | +0.53(+2.04%) |
Mar 21, 2017 | 26.83 | 27.13 | 26.05 | 26.13 | 92,548,792 | -0.87(-3.23%) |
Mar 20, 2017 | 26.34 | 27.04 | 26.18 | 27.00 | 75,833,448 | +0.83(+3.19%) |
Mar 17, 2017 | 25.79 | 26.18 | 25.61 | 26.17 | 113,466,720 | +0.56(+2.18%) |
Mar 16, 2017 | 25.41 | 25.61 | 25.26 | 25.61 | 52,978,460 | +0.31(+1.23%) |
Mar 15, 2017 | 25.23 | 25.41 | 24.75 | 25.30 | 62,316,908 | +0.19(+0.76%) |
Mar 14, 2017 | 25.25 | 25.35 | 24.79 | 25.11 | 52,884,084 | -0.02(-0.07%) |
Mar 13, 2017 | 24.56 | 25.23 | 24.55 | 25.13 | 78,439,680 | +0.67(+2.75%) |
Mar 10, 2017 | 24.57 | 24.69 | 24.27 | 24.45 | 50,642,664 | +0.14(+0.59%) |
Mar 09, 2017 | 24.15 | 24.53 | 24.03 | 24.31 | 48,430,816 | -0.00(-0.02%) |
Mar 08, 2017 | 24.84 | 24.99 | 24.29 | 24.31 | 64,664,900 | -0.04(-0.18%) |
Mar 07, 2017 | 24.10 | 24.55 | 23.97 | 24.36 | 61,123,396 | +0.26(+1.10%) |
Mar 06, 2017 | 23.92 | 24.20 | 23.48 | 24.10 | 89,512,264 | -0.19(-0.77%) |
Mar 03, 2017 | 24.32 | 24.37 | 23.74 | 24.28 | 87,703,608 | -0.14(-0.58%) |
Mar 02, 2017 | 25.23 | 25.37 | 24.40 | 24.42 | 76,359,208 | -0.93(-3.69%) |
Mar 01, 2017 | 25.60 | 25.75 | 24.94 | 25.36 | 51,139,432 | +0.32(+1.29%) |
Feb 28, 2017 | 25.85 | 25.95 | 24.86 | 25.04 | 63,341,336 | -0.72(-2.81%) |
Feb 27, 2017 | 25.21 | 25.91 | 25.05 | 25.76 | 72,471,344 | +0.73(+2.91%) |
Feb 24, 2017 | 23.95 | 25.16 | 23.61 | 25.03 | 104,368,312 | +0.24(+0.97%) |
Feb 23, 2017 | 26.03 | 26.25 | 24.59 | 24.79 | 160,842,416 | -2.53(-9.27%) |
Feb 22, 2017 | 27.49 | 27.58 | 27.13 | 27.32 | 43,662,852 | -0.04(-0.15%) |
Feb 21, 2017 | 26.67 | 27.41 | 26.66 | 27.37 | 55,973,760 | +0.95(+3.58%) |
Feb 17, 2017 | 26.42 | 26.42 | 26.42 | 0 | -0.00(-0.02%) | |
Feb 16, 2017 | 26.95 | 26.96 | 26.03 | 26.43 | 65,642,628 | -0.43(-1.61%) |
Feb 15, 2017 | 26.83 | 27.05 | 26.55 | 26.86 | 37,817,900 | +0.05(+0.20%) |
Feb 14, 2017 | 26.61 | 27.14 | 26.19 | 26.80 | 86,292,632 | +0.10(+0.37%) |
Feb 13, 2017 | 27.94 | 28.08 | 26.66 | 26.70 | 119,651,704 | -1.29(-4.61%) |
Feb 10, 2017 | 29.55 | 29.74 | 27.74 | 27.99 | 167,529,536 | -0.68(-2.37%) |
Feb 09, 2017 | 29.29 | 29.34 | 28.48 | 28.67 | 83,985,616 | -0.55(-1.88%) |
Feb 08, 2017 | 29.17 | 29.40 | 28.67 | 29.22 | 45,579,300 | -0.13(-0.44%) |
Feb 07, 2017 | 29.25 | 29.79 | 29.07 | 29.35 | 75,652,112 | +0.45(+1.55%) |
Feb 06, 2017 | 28.09 | 28.91 | 28.09 | 28.90 | 51,382,748 | +0.72(+2.56%) |
Feb 03, 2017 | 28.45 | 28.56 | 28.06 | 28.18 | 37,820,904 | -0.25(-0.88%) |
Feb 02, 2017 | 27.92 | 28.52 | 27.61 | 28.43 | 48,996,900 | +0.35(+1.26%) |