Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.30 | 28.35 | 27.65 | 27.98 | 3,495,548 | -0.29(-1.04%) |
Apr 27, 2017 | 27.48 | 28.46 | 27.46 | 28.28 | 5,829,996 | +0.70(+2.54%) |
Apr 26, 2017 | 27.08 | 27.63 | 26.19 | 27.58 | 8,324,729 | -0.54(-1.91%) |
Apr 25, 2017 | 28.46 | 28.51 | 27.94 | 28.12 | 5,116,225 | -0.21(-0.75%) |
Apr 24, 2017 | 28.61 | 28.87 | 27.65 | 28.33 | 5,469,823 | +0.10(+0.34%) |
Apr 21, 2017 | 28.23 | 28.40 | 27.51 | 28.23 | 4,367,509 | +0.19(+0.68%) |
Apr 20, 2017 | 27.61 | 28.31 | 27.61 | 28.04 | 3,797,189 | +0.63(+2.28%) |
Apr 19, 2017 | 27.30 | 28.11 | 27.06 | 27.42 | 5,528,206 | +0.32(+1.20%) |
Apr 18, 2017 | 28.07 | 28.10 | 26.72 | 27.09 | 7,345,205 | -1.20(-4.24%) |
Apr 17, 2017 | 28.32 | 28.48 | 27.63 | 28.29 | 3,089,109 | +0.16(+0.58%) |
Apr 13, 2017 | 27.70 | 28.70 | 27.65 | 28.13 | 4,595,512 | +0.24(+0.85%) |
Apr 12, 2017 | 28.11 | 28.92 | 27.79 | 27.90 | 7,495,624 | +0.36(+1.31%) |
Apr 11, 2017 | 27.95 | 28.73 | 27.01 | 27.53 | 8,367,385 | -0.10(-0.35%) |
Apr 10, 2017 | 25.94 | 28.09 | 25.94 | 27.63 | 13,085,183 | +1.89(+7.36%) |
Apr 07, 2017 | 25.52 | 26.27 | 25.30 | 25.74 | 6,038,672 | +0.27(+1.07%) |
Apr 06, 2017 | 23.96 | 25.88 | 23.81 | 25.46 | 6,513,177 | +1.23(+5.08%) |
Apr 05, 2017 | 25.20 | 25.24 | 24.17 | 24.23 | 6,688,017 | -0.80(-3.18%) |
Apr 04, 2017 | 25.54 | 25.67 | 24.71 | 25.03 | 3,631,840 | -0.64(-2.50%) |
Apr 03, 2017 | 25.24 | 25.80 | 24.87 | 25.67 | 5,425,494 | +0.57(+2.26%) |
Mar 31, 2017 | 25.92 | 25.97 | 24.77 | 25.10 | 14,220,886 | -1.07(-4.08%) |
Mar 30, 2017 | 25.13 | 26.66 | 25.09 | 26.17 | 9,588,335 | +1.04(+4.13%) |
Mar 29, 2017 | 24.87 | 25.41 | 24.47 | 25.13 | 4,654,344 | +0.23(+0.92%) |
Mar 28, 2017 | 24.98 | 25.71 | 24.81 | 24.90 | 4,321,561 | -0.32(-1.29%) |
Mar 27, 2017 | 24.29 | 25.31 | 23.85 | 25.23 | 6,169,743 | +0.67(+2.73%) |
Mar 24, 2017 | 24.71 | 25.17 | 24.33 | 24.56 | 3,714,987 | +0.03(+0.12%) |
Mar 23, 2017 | 24.19 | 25.41 | 23.80 | 24.53 | 12,579,873 | +0.35(+1.46%) |
Mar 22, 2017 | 23.40 | 24.66 | 23.28 | 24.17 | 7,680,553 | +0.49(+2.08%) |
Mar 21, 2017 | 25.21 | 25.44 | 23.00 | 23.68 | 8,598,549 | -1.55(-6.16%) |
Mar 20, 2017 | 25.80 | 26.35 | 24.61 | 25.24 | 7,911,106 | -0.56(-2.17%) |
Mar 17, 2017 | 25.54 | 26.33 | 25.06 | 25.80 | 5,039,423 | +0.21(+0.81%) |
Mar 16, 2017 | 25.18 | 25.95 | 24.88 | 25.59 | 7,809,880 | +0.65(+2.60%) |
Mar 15, 2017 | 24.71 | 25.11 | 23.97 | 24.94 | 7,337,491 | +0.14(+0.56%) |
Mar 14, 2017 | 23.00 | 24.90 | 22.77 | 24.80 | 10,621,446 | +1.68(+7.27%) |
Mar 13, 2017 | 22.74 | 23.21 | 22.49 | 23.12 | 7,092,581 | +0.44(+1.95%) |
Mar 10, 2017 | 22.84 | 23.28 | 22.42 | 22.68 | 9,473,980 | +0.54(+2.43%) |
Mar 09, 2017 | 24.26 | 24.31 | 21.78 | 22.14 | 26,910,922 | -3.05(-12.11%) |
Mar 08, 2017 | 22.69 | 25.31 | 22.31 | 25.19 | 20,205,414 | +3.09(+13.97%) |
Mar 07, 2017 | 21.73 | 22.27 | 21.37 | 22.10 | 30,285,554 | +2.50(+12.74%) |
Mar 06, 2017 | 20.15 | 20.24 | 19.39 | 19.61 | 4,627,687 | -0.19(-0.97%) |
Mar 03, 2017 | 19.38 | 19.92 | 19.23 | 19.80 | 2,398,899 | +0.19(+0.98%) |
Mar 02, 2017 | 20.07 | 20.17 | 19.54 | 19.61 | 2,220,419 | -0.66(-3.27%) |
Mar 01, 2017 | 19.89 | 20.34 | 19.80 | 20.27 | 3,076,232 | +0.64(+3.27%) |
Feb 28, 2017 | 19.16 | 19.74 | 19.11 | 19.63 | 2,326,220 | +0.55(+2.86%) |
Feb 27, 2017 | 19.15 | 19.44 | 18.78 | 19.08 | 3,533,696 | +0.03(+0.15%) |
Feb 24, 2017 | 18.38 | 19.10 | 18.26 | 19.05 | 2,138,317 | +0.10(+0.54%) |
Feb 23, 2017 | 19.77 | 19.78 | 18.60 | 18.95 | 4,050,617 | -0.89(-4.49%) |
Feb 22, 2017 | 20.48 | 20.50 | 19.78 | 19.84 | 2,373,041 | -0.62(-3.03%) |
Feb 21, 2017 | 19.89 | 20.51 | 19.61 | 20.46 | 4,807,292 | +0.57(+2.85%) |
Feb 17, 2017 | 19.89 | 19.89 | 19.89 | 0 | +0.15(+0.75%) | |
Feb 16, 2017 | 19.43 | 19.91 | 19.28 | 19.75 | 4,578,737 | +0.40(+2.06%) |
Feb 15, 2017 | 18.72 | 19.53 | 18.66 | 19.35 | 2,949,799 | +0.63(+3.35%) |
Feb 14, 2017 | 18.83 | 18.85 | 18.39 | 18.72 | 1,271,000 | +0.01(+0.04%) |
Feb 13, 2017 | 18.38 | 19.02 | 18.17 | 18.72 | 4,879,098 | +0.58(+3.21%) |
Feb 10, 2017 | 18.34 | 18.37 | 17.43 | 18.13 | 3,635,265 | -0.20(-1.09%) |
Feb 09, 2017 | 18.41 | 18.64 | 18.10 | 18.33 | 3,102,351 | -0.08(-0.44%) |
Feb 08, 2017 | 16.98 | 18.46 | 16.82 | 18.41 | 5,112,938 | +1.64(+9.75%) |
Feb 07, 2017 | 16.92 | 17.09 | 16.62 | 16.78 | 1,294,979 | -0.08(-0.48%) |
Feb 06, 2017 | 17.01 | 17.01 | 16.59 | 16.86 | 1,532,334 | -0.18(-1.08%) |
Feb 03, 2017 | 17.17 | 17.49 | 16.93 | 17.04 | 1,200,995 | -0.01(-0.09%) |
Feb 02, 2017 | 16.70 | 17.15 | 16.43 | 17.06 | 1,635,437 | +0.28(+1.67%) |