Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.84 | 22.84 | 22.14 | 22.16 | 4,304,865 | -0.57(-2.52%) |
Apr 27, 2017 | 22.85 | 22.90 | 22.29 | 22.73 | 3,625,876 | +0.14(+0.62%) |
Apr 26, 2017 | 22.53 | 22.75 | 22.36 | 22.59 | 4,553,461 | -0.07(-0.29%) |
Apr 25, 2017 | 22.83 | 21.92 | 22.66 | 6,147,055 | +0.77(+3.52%) | |
Apr 24, 2017 | 21.81 | 21.93 | 21.47 | 21.89 | 4,032,137 | +0.34(+1.58%) |
Apr 21, 2017 | 21.93 | 21.96 | 21.40 | 21.55 | 4,725,321 | -0.48(-2.18%) |
Apr 20, 2017 | 22.13 | 22.34 | 21.99 | 22.03 | 4,524,571 | -0.02(-0.08%) |
Apr 19, 2017 | 22.44 | 22.58 | 21.84 | 22.05 | 4,184,813 | -0.40(-1.77%) |
Apr 18, 2017 | 22.60 | 22.60 | 22.16 | 22.44 | 5,605,521 | -0.36(-1.56%) |
Apr 17, 2017 | 23.62 | 23.62 | 22.69 | 22.80 | 5,558,550 | -0.75(-3.20%) |
Apr 13, 2017 | 23.62 | 23.91 | 23.44 | 23.55 | 3,252,848 | -0.17(-0.70%) |
Apr 12, 2017 | 24.37 | 24.43 | 23.61 | 23.72 | 6,122,819 | -0.85(-3.47%) |
Apr 11, 2017 | 24.71 | 24.87 | 24.47 | 24.57 | 4,901,297 | -0.17(-0.70%) |
Apr 10, 2017 | 24.47 | 24.92 | 24.33 | 24.75 | 2,783,440 | +0.29(+1.19%) |
Apr 07, 2017 | 24.48 | 24.74 | 24.20 | 24.46 | 3,526,821 | -0.12(-0.51%) |
Apr 06, 2017 | 23.91 | 24.62 | 23.84 | 24.58 | 4,390,444 | +0.71(+2.99%) |
Apr 05, 2017 | 24.36 | 24.47 | 23.84 | 23.87 | 4,697,185 | -0.36(-1.47%) |
Apr 04, 2017 | 23.55 | 24.24 | 23.44 | 24.23 | 6,202,819 | +0.67(+2.85%) |
Apr 03, 2017 | 24.38 | 24.59 | 23.32 | 23.55 | 6,319,454 | -0.77(-3.17%) |
Mar 31, 2017 | 24.59 | 24.69 | 23.97 | 24.32 | 8,901,825 | -0.27(-1.08%) |
Mar 30, 2017 | 25.38 | 25.58 | 24.43 | 24.59 | 7,684,361 | -0.99(-3.86%) |
Mar 29, 2017 | 25.09 | 25.78 | 25.09 | 25.58 | 5,241,824 | +0.51(+2.05%) |
Mar 28, 2017 | 24.25 | 25.22 | 24.14 | 25.06 | 4,763,871 | +0.83(+3.42%) |
Mar 27, 2017 | 23.82 | 24.46 | 23.74 | 24.23 | 4,086,947 | +0.05(+0.21%) |
Mar 24, 2017 | 24.44 | 24.61 | 24.02 | 24.18 | 7,901,967 | -0.17(-0.71%) |
Mar 23, 2017 | 24.08 | 24.46 | 23.93 | 24.36 | 4,435,899 | +0.13(+0.55%) |
Mar 22, 2017 | 24.28 | 24.52 | 23.80 | 24.23 | 5,424,584 | -0.26(-1.05%) |
Mar 21, 2017 | 25.24 | 25.30 | 24.37 | 24.48 | 6,127,349 | -0.70(-2.80%) |
Mar 20, 2017 | 24.85 | 25.20 | 24.57 | 25.19 | 7,603,863 | +0.91(+3.76%) |
Mar 17, 2017 | 24.00 | 24.52 | 23.97 | 24.28 | 12,038,170 | +0.48(+2.02%) |
Mar 16, 2017 | 24.12 | 24.17 | 23.50 | 23.79 | 5,944,336 | -0.12(-0.49%) |
Mar 15, 2017 | 23.89 | 24.36 | 23.61 | 23.91 | 7,730,648 | +0.14(+0.59%) |
Mar 14, 2017 | 24.18 | 24.18 | 23.61 | 23.77 | 5,789,674 | -0.61(-2.52%) |
Mar 13, 2017 | 24.60 | 24.60 | 24.20 | 24.38 | 5,443,621 | +0.00(+0.00%) |
Mar 10, 2017 | 24.36 | 24.54 | 24.03 | 24.38 | 3,791,579 | +0.07(+0.27%) |
Mar 09, 2017 | 24.79 | 25.60 | 24.03 | 24.32 | 6,660,383 | -0.23(-0.95%) |
Mar 08, 2017 | 24.96 | 25.22 | 24.48 | 24.55 | 5,762,489 | -0.48(-1.92%) |
Mar 07, 2017 | 25.42 | 25.49 | 24.76 | 25.03 | 6,454,518 | -0.52(-2.04%) |
Mar 06, 2017 | 25.52 | 25.76 | 25.21 | 25.55 | 4,076,780 | -0.10(-0.39%) |
Mar 03, 2017 | 26.08 | 26.13 | 25.56 | 25.65 | 6,397,633 | -0.51(-1.93%) |
Mar 02, 2017 | 26.65 | 26.77 | 26.13 | 26.16 | 4,842,405 | -0.49(-1.84%) |
Mar 01, 2017 | 26.51 | 26.75 | 25.99 | 26.65 | 6,822,741 | +0.60(+2.32%) |
Feb 28, 2017 | 25.82 | 26.64 | 25.71 | 26.04 | 6,844,380 | -0.06(-0.22%) |
Feb 27, 2017 | 25.78 | 26.14 | 25.63 | 26.10 | 4,702,632 | +0.28(+1.09%) |
Feb 24, 2017 | 26.04 | 26.12 | 25.34 | 25.82 | 6,873,173 | -0.56(-2.11%) |
Feb 23, 2017 | 27.55 | 27.57 | 25.76 | 26.37 | 9,635,873 | -1.16(-4.21%) |
Feb 22, 2017 | 27.98 | 28.16 | 27.51 | 27.53 | 3,795,702 | -0.59(-2.09%) |
Feb 21, 2017 | 28.33 | 28.63 | 27.71 | 28.12 | 6,198,804 | -0.15(-0.53%) |
Feb 17, 2017 | 28.27 | 28.27 | 28.27 | 0 | +0.49(+1.76%) | |
Feb 16, 2017 | 27.91 | 29.60 | 27.66 | 27.78 | 12,801,106 | -0.80(-2.81%) |
Feb 15, 2017 | 30.00 | 30.05 | 28.44 | 28.58 | 11,122,980 | -1.27(-4.25%) |
Feb 14, 2017 | 29.98 | 30.06 | 29.41 | 29.85 | 9,682,351 | -0.32(-1.06%) |
Feb 13, 2017 | 29.66 | 30.49 | 29.61 | 30.17 | 7,816,805 | +0.72(+2.43%) |
Feb 10, 2017 | 28.56 | 29.51 | 28.42 | 29.46 | 5,076,176 | +1.11(+3.91%) |
Feb 09, 2017 | 28.69 | 28.78 | 28.32 | 28.35 | 4,524,185 | -0.37(-1.29%) |
Feb 08, 2017 | 28.69 | 28.85 | 28.28 | 28.72 | 3,733,045 | +0.04(+0.14%) |
Feb 07, 2017 | 28.81 | 29.23 | 28.23 | 28.68 | 5,972,441 | -0.49(-1.69%) |
Feb 06, 2017 | 29.34 | 29.39 | 28.58 | 29.17 | 4,723,521 | -0.16(-0.53%) |
Feb 03, 2017 | 29.42 | 29.70 | 29.21 | 29.33 | 3,880,323 | +0.04(+0.14%) |
Feb 02, 2017 | 29.93 | 29.93 | 29.03 | 29.29 | 4,758,316 | -0.82(-2.73%) |