Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.28 | 32.59 | 32.01 | 32.09 | 1,507,902 | -0.12(-0.38%) |
Apr 27, 2017 | 32.45 | 32.59 | 32.16 | 32.22 | 1,990,581 | -0.13(-0.41%) |
Apr 26, 2017 | 31.67 | 32.45 | 31.60 | 32.35 | 2,698,222 | +0.65(+2.05%) |
Apr 25, 2017 | 31.44 | 31.74 | 31.21 | 31.70 | 3,481,879 | +0.36(+1.14%) |
Apr 24, 2017 | 30.89 | 31.40 | 30.85 | 31.34 | 2,643,686 | +0.54(+1.74%) |
Apr 21, 2017 | 31.04 | 31.11 | 30.64 | 30.81 | 2,963,578 | -0.31(-1.00%) |
Apr 20, 2017 | 31.23 | 31.30 | 30.63 | 31.12 | 3,291,557 | +0.07(+0.21%) |
Apr 19, 2017 | 30.95 | 31.14 | 30.78 | 31.05 | 3,600,573 | +0.24(+0.76%) |
Apr 18, 2017 | 30.91 | 31.24 | 30.70 | 30.82 | 4,407,284 | -0.17(-0.55%) |
Apr 17, 2017 | 31.09 | 31.14 | 30.66 | 30.98 | 3,042,851 | -0.05(-0.15%) |
Apr 13, 2017 | 30.61 | 31.15 | 30.52 | 31.03 | 2,666,652 | +0.33(+1.07%) |
Apr 12, 2017 | 30.48 | 30.83 | 30.45 | 30.70 | 3,840,880 | +0.13(+0.43%) |
Apr 11, 2017 | 29.58 | 30.64 | 29.55 | 30.57 | 4,657,876 | +1.08(+3.67%) |
Apr 10, 2017 | 29.29 | 29.69 | 28.97 | 29.49 | 4,938,147 | +0.19(+0.64%) |
Apr 07, 2017 | 28.95 | 29.46 | 28.85 | 29.30 | 7,303,597 | +0.37(+1.27%) |
Apr 06, 2017 | 29.58 | 30.21 | 28.60 | 28.93 | 15,580,445 | +2.43(+9.16%) |
Apr 05, 2017 | 26.27 | 27.02 | 26.21 | 26.51 | 5,282,934 | +0.21(+0.79%) |
Apr 04, 2017 | 25.59 | 26.39 | 25.58 | 26.30 | 3,507,615 | +0.71(+2.79%) |
Apr 03, 2017 | 25.56 | 25.75 | 25.51 | 25.59 | 2,856,158 | +0.00(+0.00%) |
Mar 31, 2017 | 24.93 | 25.61 | 24.78 | 25.59 | 3,493,739 | +0.64(+2.56%) |
Mar 30, 2017 | 25.05 | 25.11 | 24.77 | 24.95 | 4,253,762 | -0.08(-0.34%) |
Mar 29, 2017 | 25.01 | 25.20 | 24.92 | 25.03 | 3,190,578 | +0.06(+0.23%) |
Mar 28, 2017 | 24.83 | 25.17 | 24.83 | 24.97 | 3,138,583 | +0.08(+0.34%) |
Mar 27, 2017 | 24.54 | 24.96 | 24.52 | 24.89 | 1,917,649 | +0.30(+1.22%) |
Mar 24, 2017 | 24.66 | 24.80 | 24.55 | 24.59 | 2,869,279 | -0.17(-0.68%) |
Mar 23, 2017 | 25.21 | 25.23 | 24.75 | 24.76 | 2,029,963 | -0.49(-1.94%) |
Mar 22, 2017 | 24.97 | 25.43 | 24.96 | 25.25 | 2,700,580 | +0.16(+0.64%) |
Mar 21, 2017 | 25.33 | 25.49 | 24.86 | 25.09 | 4,150,172 | -0.24(-0.97%) |
Mar 20, 2017 | 24.80 | 25.47 | 24.74 | 25.33 | 6,709,054 | +0.61(+2.47%) |
Mar 17, 2017 | 24.56 | 24.79 | 24.55 | 24.72 | 3,082,308 | +0.05(+0.19%) |
Mar 16, 2017 | 24.32 | 24.76 | 24.32 | 24.67 | 2,217,452 | +0.35(+1.43%) |
Mar 15, 2017 | 24.48 | 24.50 | 24.01 | 24.32 | 2,755,561 | -0.13(-0.54%) |
Mar 14, 2017 | 24.81 | 24.94 | 24.39 | 24.46 | 1,980,590 | -0.45(-1.81%) |
Mar 13, 2017 | 24.82 | 25.09 | 24.80 | 24.91 | 1,883,476 | +0.12(+0.49%) |
Mar 10, 2017 | 24.79 | 25.08 | 24.55 | 24.79 | 1,932,882 | +0.14(+0.57%) |
Mar 09, 2017 | 24.73 | 24.97 | 24.58 | 24.64 | 1,394,033 | -0.17(-0.68%) |
Mar 08, 2017 | 24.50 | 24.93 | 24.50 | 24.81 | 1,974,732 | +0.35(+1.42%) |
Mar 07, 2017 | 24.75 | 24.80 | 24.46 | 24.47 | 3,421,115 | -0.28(-1.14%) |
Mar 06, 2017 | 25.02 | 25.06 | 24.61 | 24.75 | 3,148,001 | -0.19(-0.75%) |
Mar 03, 2017 | 24.79 | 25.15 | 24.79 | 24.94 | 1,635,537 | +0.09(+0.38%) |
Mar 02, 2017 | 24.75 | 24.92 | 24.63 | 24.84 | 2,507,702 | -0.08(-0.34%) |
Mar 01, 2017 | 25.21 | 25.26 | 24.91 | 24.93 | 2,714,946 | -0.08(-0.34%) |
Feb 28, 2017 | 25.46 | 25.53 | 24.88 | 25.01 | 6,847,444 | -0.39(-1.52%) |
Feb 27, 2017 | 25.20 | 25.57 | 24.77 | 25.40 | 3,081,292 | +0.01(+0.04%) |
Feb 24, 2017 | 25.31 | 25.77 | 25.22 | 25.39 | 2,101,593 | +0.21(+0.82%) |
Feb 23, 2017 | 25.27 | 25.48 | 24.99 | 25.18 | 2,868,709 | +0.00(+0.00%) |
Feb 22, 2017 | 25.24 | 25.49 | 24.93 | 25.18 | 2,848,965 | +0.02(+0.07%) |
Feb 21, 2017 | 25.30 | 25.33 | 24.92 | 25.16 | 1,964,992 | +0.17(+0.68%) |
Feb 17, 2017 | 24.99 | 24.99 | 24.99 | 0 | -0.26(-1.04%) | |
Feb 16, 2017 | 25.15 | 25.48 | 25.07 | 25.26 | 1,919,281 | +0.19(+0.75%) |
Feb 15, 2017 | 25.04 | 25.10 | 24.67 | 25.07 | 2,335,504 | +0.02(+0.08%) |
Feb 14, 2017 | 25.68 | 25.80 | 24.94 | 25.05 | 2,737,607 | -0.59(-2.31%) |
Feb 13, 2017 | 25.03 | 26.15 | 24.85 | 25.64 | 4,049,259 | +0.66(+2.64%) |
Feb 10, 2017 | 25.35 | 25.66 | 24.75 | 24.98 | 3,705,187 | -0.38(-1.48%) |
Feb 09, 2017 | 25.52 | 25.77 | 24.92 | 25.36 | 5,802,476 | -0.16(-0.63%) |
Feb 08, 2017 | 26.56 | 26.56 | 25.07 | 25.52 | 3,826,103 | -0.91(-3.45%) |
Feb 07, 2017 | 27.09 | 27.38 | 26.23 | 26.43 | 3,774,534 | -0.65(-2.40%) |
Feb 06, 2017 | 26.97 | 27.61 | 26.79 | 27.08 | 2,726,928 | +0.34(+1.27%) |
Feb 03, 2017 | 26.69 | 26.86 | 26.45 | 26.74 | 2,141,398 | -0.06(-0.21%) |
Feb 02, 2017 | 25.75 | 27.00 | 25.71 | 26.80 | 2,221,598 | +0.87(+3.37%) |