Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.65 | 27.66 | 27.16 | 27.25 | 319,577 | -0.40(-1.45%) |
Apr 27, 2017 | 27.52 | 27.80 | 27.45 | 27.65 | 185,658 | +0.07(+0.25%) |
Apr 26, 2017 | 27.43 | 27.75 | 27.41 | 27.58 | 345,604 | +0.07(+0.25%) |
Apr 25, 2017 | 27.44 | 28.12 | 27.42 | 27.51 | 654,520 | +0.07(+0.26%) |
Apr 24, 2017 | 27.96 | 28.13 | 27.40 | 27.44 | 274,509 | -0.21(-0.76%) |
Apr 21, 2017 | 27.90 | 27.90 | 27.31 | 27.65 | 328,492 | -0.25(-0.90%) |
Apr 20, 2017 | 27.74 | 28.37 | 27.58 | 27.90 | 354,961 | +0.24(+0.87%) |
Apr 19, 2017 | 27.31 | 27.78 | 27.05 | 27.66 | 490,846 | +0.70(+2.60%) |
Apr 18, 2017 | 27.14 | 27.47 | 26.76 | 26.96 | 449,067 | -0.34(-1.25%) |
Apr 17, 2017 | 27.71 | 27.80 | 27.23 | 27.30 | 321,252 | -0.28(-1.02%) |
Apr 13, 2017 | 27.42 | 27.81 | 27.28 | 27.58 | 770,599 | +0.04(+0.15%) |
Apr 12, 2017 | 27.69 | 28.02 | 27.47 | 27.54 | 372,213 | -0.19(-0.69%) |
Apr 11, 2017 | 27.28 | 28.09 | 27.10 | 27.73 | 629,173 | +0.53(+1.95%) |
Apr 10, 2017 | 27.05 | 27.82 | 27.05 | 27.20 | 436,287 | +0.09(+0.33%) |
Apr 07, 2017 | 27.35 | 27.35 | 26.91 | 27.11 | 717,532 | -0.25(-0.91%) |
Apr 06, 2017 | 27.56 | 27.59 | 27.25 | 27.36 | 741,855 | -0.14(-0.51%) |
Apr 05, 2017 | 27.71 | 27.84 | 27.43 | 27.50 | 792,837 | -0.10(-0.36%) |
Apr 04, 2017 | 28.09 | 28.23 | 27.54 | 27.60 | 701,176 | -0.65(-2.30%) |
Apr 03, 2017 | 28.84 | 28.90 | 28.00 | 28.25 | 1,337,735 | -0.55(-1.91%) |
Mar 31, 2017 | 28.18 | 28.94 | 27.50 | 28.80 | 9,349,884 | +1.19(+4.31%) |
Mar 30, 2017 | 26.73 | 27.97 | 26.73 | 27.61 | 1,190,195 | +0.98(+3.68%) |
Mar 29, 2017 | 26.53 | 27.36 | 26.29 | 26.63 | 478,962 | +0.22(+0.83%) |
Mar 28, 2017 | 25.86 | 26.84 | 25.77 | 26.41 | 466,027 | +0.56(+2.17%) |
Mar 27, 2017 | 25.94 | 26.36 | 25.75 | 25.85 | 389,084 | -0.54(-2.05%) |
Mar 24, 2017 | 26.20 | 26.91 | 26.20 | 26.39 | 324,897 | +0.23(+0.88%) |
Mar 23, 2017 | 25.75 | 26.38 | 25.75 | 26.16 | 412,977 | +0.30(+1.16%) |
Mar 22, 2017 | 26.01 | 26.23 | 25.57 | 25.86 | 449,217 | -0.21(-0.81%) |
Mar 21, 2017 | 26.04 | 26.54 | 25.81 | 26.07 | 447,597 | -0.13(-0.50%) |
Mar 20, 2017 | 26.36 | 26.64 | 26.11 | 26.20 | 313,645 | -0.11(-0.42%) |
Mar 17, 2017 | 26.25 | 26.59 | 26.02 | 26.31 | 462,794 | +0.12(+0.46%) |
Mar 16, 2017 | 26.43 | 26.80 | 26.07 | 26.19 | 399,126 | -0.05(-0.19%) |
Mar 15, 2017 | 25.97 | 26.79 | 25.75 | 26.24 | 685,129 | +0.26(+1.00%) |
Mar 14, 2017 | 27.13 | 27.33 | 25.94 | 25.98 | 854,212 | -1.18(-4.34%) |
Mar 13, 2017 | 27.89 | 27.89 | 27.10 | 27.16 | 612,175 | -0.54(-1.95%) |
Mar 10, 2017 | 28.20 | 28.42 | 27.10 | 27.70 | 1,367,922 | -0.72(-2.53%) |
Mar 09, 2017 | 31.03 | 31.10 | 28.01 | 28.42 | 4,251,754 | +3.12(+12.33%) |
Mar 08, 2017 | 26.11 | 26.17 | 25.04 | 25.30 | 658,312 | -0.62(-2.39%) |
Mar 07, 2017 | 26.48 | 26.55 | 25.69 | 25.92 | 803,259 | -0.77(-2.88%) |
Mar 06, 2017 | 27.00 | 27.21 | 26.41 | 26.69 | 470,936 | -0.57(-2.09%) |
Mar 03, 2017 | 27.77 | 28.02 | 27.02 | 27.26 | 243,868 | -0.74(-2.64%) |
Mar 02, 2017 | 28.51 | 28.51 | 27.92 | 28.00 | 198,055 | -0.40(-1.41%) |
Mar 01, 2017 | 27.80 | 28.47 | 27.51 | 28.40 | 267,267 | +0.70(+2.53%) |
Feb 28, 2017 | 28.24 | 28.24 | 27.67 | 27.70 | 198,097 | -0.52(-1.84%) |
Feb 27, 2017 | 28.18 | 28.40 | 27.65 | 28.22 | 249,341 | +0.05(+0.18%) |
Feb 24, 2017 | 27.78 | 28.25 | 27.70 | 28.17 | 190,280 | +0.13(+0.46%) |
Feb 23, 2017 | 28.07 | 28.26 | 27.63 | 28.04 | 214,305 | -0.07(-0.25%) |
Feb 22, 2017 | 28.77 | 28.83 | 27.99 | 28.11 | 237,965 | -0.48(-1.68%) |
Feb 21, 2017 | 27.61 | 28.73 | 27.21 | 28.59 | 470,511 | +1.65(+6.12%) |
Feb 17, 2017 | 26.94 | 26.94 | 26.94 | 0 | +0.43(+1.62%) | |
Feb 16, 2017 | 26.87 | 27.33 | 26.31 | 26.51 | 282,999 | -0.36(-1.34%) |
Feb 15, 2017 | 26.74 | 27.05 | 26.50 | 26.87 | 273,631 | +0.03(+0.11%) |
Feb 14, 2017 | 26.82 | 26.95 | 26.21 | 26.84 | 388,663 | -0.12(-0.45%) |
Feb 13, 2017 | 26.62 | 27.00 | 26.42 | 26.96 | 293,276 | +0.33(+1.24%) |
Feb 10, 2017 | 26.34 | 26.92 | 26.25 | 26.63 | 364,787 | +0.22(+0.83%) |
Feb 09, 2017 | 26.32 | 26.70 | 26.04 | 26.41 | 481,396 | -0.09(-0.34%) |
Feb 08, 2017 | 26.48 | 26.64 | 26.10 | 26.50 | 442,047 | -0.19(-0.71%) |
Feb 07, 2017 | 25.45 | 27.13 | 25.45 | 26.69 | 988,925 | +1.37(+5.41%) |
Feb 06, 2017 | 25.02 | 25.39 | 24.83 | 25.32 | 195,154 | +0.38(+1.52%) |
Feb 03, 2017 | 24.83 | 25.10 | 24.31 | 24.94 | 196,800 | +0.34(+1.38%) |
Feb 02, 2017 | 24.79 | 24.92 | 24.03 | 24.60 | 522,833 | -0.15(-0.61%) |
Feb 01, 2017 | 25.01 | 25.23 | 24.29 | 24.75 | 238,897 | -0.21(-0.84%) |
Jan 31, 2017 | 25.13 | 25.60 | 24.40 | 24.96 | 545,479 | -0.27(-1.07%) |
Jan 30, 2017 | 25.18 | 25.46 | 24.68 | 25.23 | 341,353 | -0.06(-0.24%) |
Jan 27, 2017 | 25.46 | 25.46 | 25.00 | 25.29 | 552,805 | -0.26(-1.02%) |
Jan 26, 2017 | 25.95 | 25.97 | 24.56 | 25.55 | 398,092 | -0.53(-2.03%) |
Jan 25, 2017 | 26.37 | 26.75 | 25.96 | 26.08 | 179,638 | -0.35(-1.32%) |
Jan 24, 2017 | 26.25 | 26.77 | 26.16 | 26.43 | 173,635 | +0.13(+0.49%) |
Jan 23, 2017 | 26.51 | 26.88 | 25.99 | 26.30 | 163,875 | -0.36(-1.35%) |
Jan 20, 2017 | 27.07 | 27.64 | 26.55 | 26.66 | 299,406 | -0.44(-1.62%) |
Jan 19, 2017 | 27.74 | 27.90 | 26.86 | 27.10 | 401,102 | -0.78(-2.80%) |
Jan 18, 2017 | 28.55 | 28.93 | 27.59 | 27.88 | 345,921 | -0.62(-2.18%) |
Jan 17, 2017 | 28.86 | 29.00 | 28.35 | 28.50 | 173,305 | -0.34(-1.18%) |
Jan 13, 2017 | 28.84 | 28.84 | 28.84 | 0 | -0.09(-0.31%) | |
Jan 12, 2017 | 29.24 | 29.25 | 28.37 | 28.93 | 392,468 | -0.35(-1.20%) |
Jan 11, 2017 | 28.98 | 29.31 | 28.78 | 29.28 | 418,252 | +0.41(+1.42%) |
Jan 10, 2017 | 29.22 | 29.30 | 28.23 | 28.87 | 433,050 | -0.19(-0.65%) |
Jan 09, 2017 | 29.93 | 30.56 | 28.91 | 29.06 | 393,541 | -0.58(-1.96%) |
Jan 06, 2017 | 29.04 | 29.82 | 28.57 | 29.64 | 496,593 | +0.69(+2.38%) |
Jan 05, 2017 | 28.98 | 29.26 | 28.42 | 28.95 | 936,812 | -0.04(-0.14%) |
Jan 04, 2017 | 29.24 | 29.77 | 28.85 | 28.99 | 286,318 | +0.05(+0.17%) |
Jan 03, 2017 | 28.84 | 29.66 | 28.76 | 28.94 | 171,194 | +0.00(+0.00%) |
Dec 30, 2016 | 28.94 | 28.94 | 28.94 | 0 | -0.10(-0.34%) | |
Dec 29, 2016 | 29.20 | 29.87 | 28.71 | 29.04 | 161,805 | -0.25(-0.85%) |
Dec 28, 2016 | 29.36 | 29.60 | 28.50 | 29.29 | 570,648 | -0.07(-0.24%) |
Dec 27, 2016 | 29.45 | 29.70 | 29.10 | 29.36 | 96,925 | -0.15(-0.51%) |
Dec 23, 2016 | 29.51 | 29.51 | 29.51 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 29.21 | 29.74 | 29.21 | 29.51 | 144,734 | -0.09(-0.30%) |
Dec 21, 2016 | 29.52 | 29.69 | 29.21 | 29.60 | 126,433 | +0.07(+0.24%) |
Dec 20, 2016 | 29.17 | 29.92 | 29.15 | 29.53 | 232,440 | +0.15(+0.51%) |
Dec 19, 2016 | 29.55 | 29.80 | 29.03 | 29.38 | 236,939 | +0.01(+0.03%) |
Dec 16, 2016 | 29.03 | 29.98 | 28.81 | 29.37 | 1,698,283 | +0.62(+2.16%) |
Dec 15, 2016 | 28.97 | 29.68 | 28.11 | 28.75 | 192,777 | -0.41(-1.41%) |
Dec 14, 2016 | 30.06 | 30.43 | 29.05 | 29.16 | 190,216 | -1.08(-3.57%) |
Dec 13, 2016 | 30.72 | 31.29 | 30.20 | 30.24 | 180,984 | -0.45(-1.47%) |
Dec 12, 2016 | 30.79 | 31.51 | 30.60 | 30.69 | 200,781 | -0.23(-0.74%) |
Dec 09, 2016 | 30.40 | 31.53 | 30.08 | 30.92 | 166,257 | +0.52(+1.71%) |
Dec 08, 2016 | 30.76 | 31.31 | 30.02 | 30.40 | 142,690 | -0.48(-1.55%) |
Dec 07, 2016 | 30.85 | 31.57 | 30.35 | 30.88 | 157,741 | -0.02(-0.06%) |
Dec 06, 2016 | 30.55 | 31.29 | 30.50 | 30.90 | 175,337 | +0.08(+0.26%) |
Dec 05, 2016 | 29.79 | 30.90 | 29.30 | 30.82 | 239,064 | +1.22(+4.12%) |
Dec 02, 2016 | 30.26 | 30.69 | 28.97 | 29.60 | 390,409 | -0.55(-1.82%) |
Dec 01, 2016 | 31.67 | 32.45 | 29.40 | 30.15 | 451,190 | -1.32(-4.19%) |
Nov 30, 2016 | 31.80 | 32.12 | 31.20 | 31.47 | 376,738 | -0.27(-0.85%) |
Nov 29, 2016 | 31.30 | 32.54 | 30.93 | 31.74 | 368,935 | +0.64(+2.06%) |
Nov 28, 2016 | 31.24 | 31.26 | 30.10 | 31.10 | 199,125 | +0.24(+0.78%) |
Nov 25, 2016 | 31.90 | 31.95 | 30.39 | 30.86 | 183,180 | -0.49(-1.56%) |
Nov 23, 2016 | 31.35 | 31.35 | 31.35 | 0 | +1.33(+4.43%) | |
Nov 22, 2016 | 30.51 | 30.85 | 28.73 | 30.02 | 305,546 | -0.30(-0.99%) |
Nov 21, 2016 | 29.62 | 31.00 | 29.49 | 30.32 | 283,347 | +0.93(+3.16%) |
Nov 18, 2016 | 29.35 | 29.77 | 28.90 | 29.39 | 90,027 | +0.03(+0.10%) |
Nov 17, 2016 | 29.49 | 29.78 | 29.00 | 29.36 | 178,770 | -0.09(-0.31%) |
Nov 16, 2016 | 29.30 | 29.59 | 28.59 | 29.45 | 149,481 | +0.45(+1.55%) |
Nov 15, 2016 | 29.99 | 31.10 | 28.92 | 29.00 | 491,370 | -0.37(-1.26%) |
Nov 14, 2016 | 27.27 | 30.50 | 27.16 | 29.37 | 525,935 | +2.37(+8.78%) |
Nov 11, 2016 | 27.23 | 28.47 | 25.50 | 27.00 | 403,362 | +1.08(+4.17%) |
Nov 10, 2016 | 25.93 | 26.48 | 25.00 | 25.92 | 219,577 | +0.21(+0.82%) |
Nov 09, 2016 | 26.24 | 26.68 | 25.33 | 25.71 | 287,346 | -0.86(-3.24%) |
Nov 08, 2016 | 26.34 | 26.88 | 26.23 | 26.57 | 189,093 | +0.26(+0.99%) |
Nov 07, 2016 | 26.57 | 26.77 | 25.63 | 26.31 | 194,181 | +0.03(+0.11%) |
Nov 04, 2016 | 25.69 | 26.52 | 25.56 | 26.28 | 131,613 | +0.57(+2.22%) |
Nov 03, 2016 | 26.02 | 26.12 | 25.05 | 25.71 | 69,747 | -0.14(-0.54%) |
Nov 02, 2016 | 25.33 | 25.88 | 25.33 | 25.85 | 71,293 | +0.31(+1.21%) |
Nov 01, 2016 | 25.72 | 26.55 | 25.25 | 25.54 | 191,145 | -0.32(-1.24%) |
Oct 31, 2016 | 26.61 | 26.80 | 25.83 | 25.86 | 312,812 | -0.56(-2.12%) |
Oct 28, 2016 | 27.08 | 27.36 | 26.40 | 26.42 | 138,353 | -0.44(-1.64%) |
Oct 27, 2016 | 26.69 | 27.72 | 26.25 | 26.86 | 187,215 | +0.20(+0.75%) |
Oct 26, 2016 | 27.35 | 27.53 | 26.58 | 26.66 | 194,521 | -0.50(-1.84%) |
Oct 25, 2016 | 26.94 | 27.58 | 26.60 | 27.16 | 158,947 | +0.37(+1.38%) |
Oct 24, 2016 | 26.97 | 27.57 | 26.51 | 26.79 | 233,588 | -0.02(-0.07%) |
Oct 21, 2016 | 26.32 | 27.07 | 26.25 | 26.81 | 102,178 | +0.21(+0.79%) |
Oct 20, 2016 | 26.81 | 27.09 | 26.35 | 26.60 | 100,236 | -0.43(-1.59%) |
Oct 19, 2016 | 26.80 | 27.20 | 26.35 | 27.03 | 73,562 | +0.15(+0.56%) |
Oct 18, 2016 | 27.98 | 27.98 | 26.24 | 26.88 | 170,105 | -0.60(-2.18%) |
Oct 17, 2016 | 26.92 | 27.83 | 26.55 | 27.48 | 412,261 | +0.54(+2.00%) |
Oct 14, 2016 | 27.51 | 27.83 | 26.81 | 26.94 | 269,895 | -0.11(-0.41%) |
Oct 13, 2016 | 26.57 | 27.99 | 26.30 | 27.05 | 535,954 | +0.42(+1.58%) |
Oct 12, 2016 | 25.84 | 26.65 | 25.17 | 26.63 | 290,047 | +1.06(+4.15%) |
Oct 11, 2016 | 26.68 | 26.68 | 25.05 | 25.57 | 360,212 | -0.73(-2.78%) |
Oct 10, 2016 | 26.64 | 26.92 | 26.01 | 26.30 | 193,426 | -0.37(-1.39%) |
Oct 07, 2016 | 26.58 | 26.99 | 26.00 | 26.67 | 164,256 | +0.27(+1.02%) |
Oct 06, 2016 | 26.11 | 26.51 | 26.00 | 26.40 | 211,958 | -0.11(-0.41%) |
Oct 05, 2016 | 25.78 | 27.14 | 25.78 | 26.51 | 395,801 | +0.20(+0.76%) |
Oct 04, 2016 | 26.76 | 26.76 | 25.85 | 26.31 | 469,596 | -0.48(-1.79%) |
Oct 03, 2016 | 28.40 | 28.68 | 26.54 | 26.79 | 644,490 | -1.33(-4.73%) |
Sep 30, 2016 | 27.91 | 28.43 | 26.87 | 28.12 | 968,960 | +1.27(+4.73%) |
Sep 29, 2016 | 26.24 | 28.92 | 25.70 | 26.85 | 2,143,828 | +0.31(+1.17%) |
Sep 28, 2016 | 24.95 | 26.80 | 24.75 | 26.54 | 1,070,461 | +1.94(+7.89%) |
Sep 27, 2016 | 25.45 | 25.50 | 24.57 | 24.60 | 952,094 | -0.66(-2.61%) |
Sep 26, 2016 | 25.38 | 25.76 | 24.72 | 25.26 | 531,844 | -0.07(-0.28%) |
Sep 23, 2016 | 25.67 | 26.05 | 24.13 | 25.33 | 2,152,512 | -1.17(-4.42%) |