Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.80 | 22.11 | 21.18 | 21.20 | 26,263,508 | -0.87(-3.96%) |
Apr 27, 2017 | 21.35 | 22.44 | 20.75 | 22.07 | 50,490,880 | +0.44(+2.02%) |
Apr 26, 2017 | 22.97 | 23.15 | 21.43 | 21.64 | 106,443,248 | -7.91(-26.78%) |
Apr 25, 2017 | 30.34 | 30.53 | 28.55 | 29.55 | 37,465,968 | -0.09(-0.29%) |
Apr 24, 2017 | 29.59 | 30.04 | 29.26 | 29.64 | 19,135,868 | +0.74(+2.56%) |
Apr 21, 2017 | 28.91 | 29.29 | 28.47 | 28.89 | 20,635,672 | -0.09(-0.30%) |
Apr 20, 2017 | 27.57 | 29.50 | 27.43 | 28.98 | 39,020,928 | +1.99(+7.35%) |
Apr 19, 2017 | 27.91 | 27.96 | 26.71 | 26.99 | 21,781,316 | -0.29(-1.08%) |
Apr 18, 2017 | 26.90 | 28.05 | 26.75 | 27.29 | 25,996,040 | -0.14(-0.52%) |
Apr 17, 2017 | 28.12 | 28.32 | 27.00 | 27.43 | 23,601,042 | -0.51(-1.84%) |
Apr 13, 2017 | 29.60 | 30.01 | 27.94 | 27.94 | 27,869,198 | -1.75(-5.89%) |
Apr 12, 2017 | 32.21 | 32.21 | 29.60 | 29.69 | 40,470,792 | -3.29(-9.97%) |
Apr 11, 2017 | 31.98 | 33.18 | 31.65 | 32.98 | 18,180,628 | +0.91(+2.84%) |
Apr 10, 2017 | 32.36 | 32.45 | 31.50 | 32.07 | 15,032,473 | -0.13(-0.41%) |
Apr 07, 2017 | 30.97 | 32.38 | 30.74 | 32.20 | 21,251,342 | +0.95(+3.04%) |
Apr 06, 2017 | 31.01 | 31.79 | 30.35 | 31.25 | 19,598,706 | +0.25(+0.80%) |
Apr 05, 2017 | 32.52 | 33.03 | 30.98 | 31.00 | 18,406,262 | -1.18(-3.66%) |
Apr 04, 2017 | 31.85 | 32.66 | 31.69 | 32.18 | 13,079,085 | +0.00(+0.00%) |
Apr 03, 2017 | 32.54 | 33.01 | 31.51 | 32.18 | 14,892,092 | +0.07(+0.21%) |
Mar 31, 2017 | 32.23 | 32.58 | 31.50 | 32.11 | 14,435,373 | -0.06(-0.18%) |
Mar 30, 2017 | 31.74 | 32.58 | 31.73 | 32.17 | 17,086,590 | +1.04(+3.33%) |
Mar 29, 2017 | 31.49 | 31.81 | 30.89 | 31.14 | 15,527,776 | -0.37(-1.18%) |
Mar 28, 2017 | 30.73 | 31.77 | 30.25 | 31.51 | 16,761,222 | +0.85(+2.76%) |
Mar 27, 2017 | 29.59 | 30.77 | 29.19 | 30.66 | 21,127,246 | -0.51(-1.65%) |
Mar 24, 2017 | 32.39 | 32.70 | 30.76 | 31.17 | 16,496,130 | -1.14(-3.53%) |
Mar 23, 2017 | 32.79 | 33.18 | 31.72 | 32.31 | 15,723,286 | -0.51(-1.56%) |
Mar 22, 2017 | 32.28 | 33.18 | 32.14 | 32.83 | 15,411,489 | +0.76(+2.37%) |
Mar 21, 2017 | 35.13 | 35.48 | 32.03 | 32.07 | 21,694,214 | -3.17(-9.00%) |
Mar 20, 2017 | 35.14 | 35.44 | 34.37 | 35.24 | 10,905,264 | -0.18(-0.51%) |
Mar 17, 2017 | 35.45 | 36.32 | 35.38 | 35.42 | 12,325,363 | +0.00(+0.00%) |
Mar 16, 2017 | 36.31 | 36.48 | 35.10 | 35.42 | 16,571,029 | -0.35(-0.98%) |
Mar 15, 2017 | 34.43 | 35.81 | 33.97 | 35.77 | 16,357,354 | +1.84(+5.43%) |
Mar 14, 2017 | 33.52 | 34.00 | 32.67 | 33.93 | 11,964,482 | -0.06(-0.17%) |
Mar 13, 2017 | 33.94 | 34.57 | 33.63 | 33.99 | 12,753,328 | +0.85(+2.58%) |
Mar 10, 2017 | 34.40 | 34.90 | 32.90 | 33.13 | 17,703,132 | -0.88(-2.60%) |
Mar 09, 2017 | 33.73 | 35.21 | 33.39 | 34.01 | 16,061,946 | -0.14(-0.42%) |
Mar 08, 2017 | 34.46 | 35.09 | 33.91 | 34.16 | 16,382,191 | -0.20(-0.58%) |
Mar 07, 2017 | 35.57 | 35.90 | 34.26 | 34.36 | 10,566,009 | -1.24(-3.50%) |
Mar 06, 2017 | 35.03 | 35.70 | 34.68 | 35.60 | 10,988,087 | -0.25(-0.69%) |
Mar 03, 2017 | 35.74 | 36.24 | 35.20 | 35.85 | 15,310,097 | +0.33(+0.94%) |
Mar 02, 2017 | 37.36 | 37.63 | 35.37 | 35.51 | 18,621,190 | -2.18(-5.77%) |
Mar 01, 2017 | 38.24 | 38.73 | 37.20 | 37.69 | 22,418,082 | +0.91(+2.48%) |
Feb 28, 2017 | 37.13 | 38.09 | 36.50 | 36.78 | 20,263,730 | +0.50(+1.39%) |
Feb 27, 2017 | 35.27 | 36.66 | 34.40 | 36.27 | 20,069,032 | +1.12(+3.19%) |
Feb 24, 2017 | 34.38 | 36.15 | 33.92 | 35.15 | 21,469,620 | -0.28(-0.80%) |
Feb 23, 2017 | 38.94 | 39.32 | 34.50 | 35.44 | 34,005,420 | -3.02(-7.85%) |
Feb 22, 2017 | 38.96 | 39.09 | 38.11 | 38.46 | 12,844,851 | -1.03(-2.60%) |
Feb 21, 2017 | 38.36 | 39.73 | 38.35 | 39.49 | 19,784,712 | +1.68(+4.45%) |
Feb 17, 2017 | 37.80 | 37.80 | 37.80 | 0 | +0.66(+1.76%) | |
Feb 16, 2017 | 37.57 | 37.89 | 36.12 | 37.15 | 15,212,145 | -0.29(-0.79%) |
Feb 15, 2017 | 37.19 | 38.42 | 37.18 | 37.44 | 17,634,308 | +0.13(+0.36%) |
Feb 14, 2017 | 37.10 | 37.60 | 36.82 | 37.31 | 14,536,313 | -0.41(-1.08%) |
Feb 13, 2017 | 36.73 | 38.36 | 36.65 | 37.72 | 27,036,214 | +2.00(+5.61%) |
Feb 10, 2017 | 35.92 | 36.29 | 34.99 | 35.71 | 17,489,444 | +0.21(+0.59%) |
Feb 09, 2017 | 33.10 | 35.62 | 32.82 | 35.51 | 31,221,208 | +2.71(+8.25%) |
Feb 08, 2017 | 32.03 | 32.82 | 31.78 | 32.80 | 12,527,851 | +0.74(+2.31%) |
Feb 07, 2017 | 33.20 | 33.44 | 31.76 | 32.06 | 15,619,200 | -0.38(-1.17%) |
Feb 06, 2017 | 32.37 | 33.18 | 32.26 | 32.44 | 14,156,740 | +0.40(+1.24%) |
Feb 03, 2017 | 32.30 | 32.40 | 31.40 | 32.04 | 18,523,490 | -1.01(-3.07%) |
Feb 02, 2017 | 30.32 | 33.12 | 29.71 | 33.05 | 36,101,072 | +3.34(+11.24%) |