Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.08 | 26.22 | 25.09 | 25.15 | 1,186,492 | -0.60(-2.33%) |
Apr 27, 2017 | 26.20 | 26.46 | 25.10 | 25.75 | 1,782,433 | -0.76(-2.87%) |
Apr 26, 2017 | 26.19 | 27.06 | 26.02 | 26.51 | 1,501,638 | +0.02(+0.08%) |
Apr 25, 2017 | 25.42 | 26.52 | 25.21 | 26.49 | 1,146,489 | +1.13(+4.46%) |
Apr 24, 2017 | 25.71 | 25.77 | 25.35 | 25.36 | 969,570 | -0.13(-0.51%) |
Apr 21, 2017 | 25.22 | 25.85 | 25.06 | 25.49 | 1,274,091 | +0.16(+0.63%) |
Apr 20, 2017 | 25.95 | 26.15 | 25.26 | 25.33 | 1,395,749 | -0.40(-1.55%) |
Apr 19, 2017 | 27.21 | 27.39 | 25.73 | 25.73 | 1,631,872 | -1.43(-5.27%) |
Apr 18, 2017 | 27.71 | 28.30 | 27.10 | 27.16 | 1,381,107 | -0.93(-3.31%) |
Apr 17, 2017 | 28.06 | 28.25 | 27.72 | 28.09 | 1,530,167 | +0.09(+0.32%) |
Apr 13, 2017 | 28.30 | 28.70 | 27.85 | 28.00 | 1,760,367 | -0.37(-1.30%) |
Apr 12, 2017 | 28.82 | 29.10 | 27.98 | 28.37 | 1,338,470 | -0.53(-1.83%) |
Apr 11, 2017 | 28.60 | 29.05 | 28.26 | 28.90 | 1,007,945 | +0.05(+0.17%) |
Apr 10, 2017 | 28.43 | 29.05 | 28.29 | 28.85 | 844,667 | +0.72(+2.56%) |
Apr 07, 2017 | 28.60 | 28.60 | 27.91 | 28.13 | 1,008,619 | -0.39(-1.37%) |
Apr 06, 2017 | 28.25 | 28.82 | 28.05 | 28.52 | 1,324,630 | +0.60(+2.15%) |
Apr 05, 2017 | 29.61 | 30.19 | 27.81 | 27.92 | 1,740,404 | -1.32(-4.51%) |
Apr 04, 2017 | 28.75 | 29.41 | 28.45 | 29.24 | 1,004,686 | +0.51(+1.78%) |
Apr 03, 2017 | 28.67 | 28.88 | 28.00 | 28.73 | 1,251,013 | +0.07(+0.24%) |
Mar 31, 2017 | 27.63 | 28.70 | 27.38 | 28.66 | 2,342,398 | +1.04(+3.77%) |
Mar 30, 2017 | 28.68 | 28.89 | 27.59 | 27.62 | 1,807,704 | -0.81(-2.85%) |
Mar 29, 2017 | 28.25 | 29.02 | 28.20 | 28.43 | 1,944,067 | -0.10(-0.35%) |
Mar 28, 2017 | 27.35 | 28.60 | 27.18 | 28.53 | 1,430,656 | +1.20(+4.39%) |
Mar 27, 2017 | 26.12 | 27.37 | 26.08 | 27.33 | 1,072,340 | +0.43(+1.60%) |
Mar 24, 2017 | 26.88 | 27.26 | 26.73 | 26.90 | 868,063 | +0.10(+0.37%) |
Mar 23, 2017 | 26.70 | 27.38 | 26.50 | 26.80 | 1,573,186 | -0.15(-0.56%) |
Mar 22, 2017 | 27.13 | 27.48 | 26.60 | 26.95 | 1,436,824 | -0.43(-1.57%) |
Mar 21, 2017 | 28.76 | 28.76 | 27.35 | 27.38 | 1,556,903 | -1.33(-4.63%) |
Mar 20, 2017 | 28.21 | 28.76 | 27.64 | 28.71 | 1,781,195 | +0.28(+0.98%) |
Mar 17, 2017 | 28.63 | 29.25 | 28.29 | 28.43 | 1,659,236 | -0.09(-0.32%) |
Mar 16, 2017 | 29.10 | 29.16 | 28.25 | 28.52 | 979,586 | -0.43(-1.49%) |
Mar 15, 2017 | 28.53 | 29.07 | 28.34 | 28.95 | 1,641,315 | +0.83(+2.95%) |
Mar 14, 2017 | 27.86 | 28.27 | 26.87 | 28.12 | 1,743,491 | -0.36(-1.28%) |
Mar 13, 2017 | 28.13 | 28.79 | 28.05 | 28.48 | 1,226,889 | +0.38(+1.33%) |
Mar 10, 2017 | 28.08 | 28.32 | 27.78 | 28.11 | 2,140,978 | +0.29(+1.04%) |
Mar 09, 2017 | 28.17 | 28.45 | 26.50 | 27.82 | 4,537,500 | -0.64(-2.25%) |
Mar 08, 2017 | 30.32 | 30.53 | 28.35 | 28.46 | 2,992,508 | -2.11(-6.90%) |
Mar 07, 2017 | 31.94 | 32.00 | 30.52 | 30.57 | 1,348,350 | -1.21(-3.81%) |
Mar 06, 2017 | 31.18 | 31.85 | 30.95 | 31.78 | 1,405,188 | +0.60(+1.92%) |
Mar 03, 2017 | 31.22 | 31.53 | 30.96 | 31.18 | 1,081,960 | +0.22(+0.71%) |
Mar 02, 2017 | 32.63 | 33.05 | 30.94 | 30.96 | 1,511,639 | -2.11(-6.38%) |
Mar 01, 2017 | 32.62 | 33.09 | 32.45 | 33.07 | 1,530,248 | +0.52(+1.60%) |
Feb 28, 2017 | 32.50 | 33.30 | 32.31 | 32.55 | 1,224,696 | -0.13(-0.40%) |
Feb 27, 2017 | 31.78 | 32.85 | 31.72 | 32.68 | 1,366,724 | +0.95(+2.99%) |
Feb 24, 2017 | 32.44 | 32.93 | 31.20 | 31.73 | 2,727,632 | -1.30(-3.94%) |
Feb 23, 2017 | 33.96 | 34.62 | 31.58 | 33.03 | 2,580,681 | -0.21(-0.63%) |
Feb 22, 2017 | 33.89 | 34.31 | 33.22 | 33.24 | 1,584,331 | -1.13(-3.29%) |
Feb 21, 2017 | 33.77 | 34.42 | 33.43 | 34.37 | 1,047,520 | +1.28(+3.87%) |
Feb 17, 2017 | 33.09 | 33.09 | 33.09 | 0 | -0.28(-0.84%) | |
Feb 16, 2017 | 34.48 | 34.78 | 33.31 | 33.37 | 816,466 | -0.94(-2.74%) |
Feb 15, 2017 | 34.00 | 34.54 | 33.88 | 34.31 | 983,306 | -0.03(-0.09%) |
Feb 14, 2017 | 34.05 | 34.35 | 33.37 | 34.34 | 1,120,823 | +0.33(+0.97%) |
Feb 13, 2017 | 33.84 | 34.38 | 33.47 | 34.01 | 867,580 | -0.12(-0.35%) |
Feb 10, 2017 | 33.24 | 34.13 | 32.92 | 34.13 | 1,195,756 | +1.47(+4.50%) |
Feb 09, 2017 | 32.83 | 33.61 | 32.53 | 32.66 | 1,725,462 | -0.28(-0.85%) |
Feb 08, 2017 | 32.96 | 34.08 | 32.28 | 32.94 | 1,380,072 | -0.36(-1.08%) |
Feb 07, 2017 | 34.11 | 34.20 | 32.80 | 33.30 | 1,884,202 | -1.17(-3.39%) |
Feb 06, 2017 | 35.48 | 35.55 | 33.91 | 34.47 | 1,123,180 | -0.96(-2.71%) |
Feb 03, 2017 | 35.02 | 35.68 | 34.50 | 35.43 | 985,619 | +0.64(+1.84%) |
Feb 02, 2017 | 34.61 | 35.02 | 33.72 | 34.79 | 1,824,172 | +0.07(+0.20%) |