Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.54 | 31.75 | 31.24 | 31.45 | 2,522,971 | +0.09(+0.30%) |
Apr 27, 2017 | 31.00 | 31.47 | 30.73 | 31.36 | 4,792,871 | -0.07(-0.22%) |
Apr 26, 2017 | 31.14 | 31.82 | 31.00 | 31.43 | 2,605,486 | +0.28(+0.90%) |
Apr 25, 2017 | 31.09 | 31.41 | 30.69 | 31.14 | 3,369,614 | +0.53(+1.73%) |
Apr 24, 2017 | 29.90 | 30.79 | 29.76 | 30.61 | 3,771,665 | +1.32(+4.50%) |
Apr 21, 2017 | 29.12 | 29.41 | 28.62 | 29.29 | 3,081,758 | +0.34(+1.19%) |
Apr 20, 2017 | 28.16 | 29.28 | 28.16 | 28.95 | 2,514,790 | +1.20(+4.33%) |
Apr 19, 2017 | 28.04 | 28.44 | 27.65 | 27.75 | 3,857,390 | -0.17(-0.61%) |
Apr 18, 2017 | 27.52 | 28.32 | 27.33 | 27.92 | 2,718,724 | +0.15(+0.53%) |
Apr 17, 2017 | 27.40 | 27.79 | 27.09 | 27.77 | 2,406,918 | +0.36(+1.31%) |
Apr 13, 2017 | 27.89 | 28.72 | 27.30 | 27.41 | 2,941,310 | -0.67(-2.39%) |
Apr 12, 2017 | 29.26 | 29.31 | 28.01 | 28.09 | 2,510,276 | -1.23(-4.18%) |
Apr 11, 2017 | 29.40 | 29.41 | 28.42 | 29.31 | 1,989,342 | +0.08(+0.27%) |
Apr 10, 2017 | 29.58 | 29.69 | 28.96 | 29.23 | 1,562,136 | -0.23(-0.77%) |
Apr 07, 2017 | 29.20 | 29.78 | 29.12 | 29.46 | 2,010,061 | +0.02(+0.05%) |
Apr 06, 2017 | 29.18 | 29.71 | 28.71 | 29.44 | 2,139,444 | +0.16(+0.56%) |
Apr 05, 2017 | 30.05 | 30.43 | 29.05 | 29.28 | 2,761,155 | -0.53(-1.78%) |
Apr 04, 2017 | 29.65 | 30.11 | 29.31 | 29.81 | 2,812,486 | +0.01(+0.03%) |
Apr 03, 2017 | 30.20 | 30.31 | 28.96 | 29.80 | 3,856,094 | -0.25(-0.83%) |
Mar 31, 2017 | 29.79 | 30.46 | 29.58 | 30.05 | 4,836,968 | +0.27(+0.89%) |
Mar 30, 2017 | 29.19 | 30.16 | 28.86 | 29.79 | 4,060,694 | +0.55(+1.90%) |
Mar 29, 2017 | 29.29 | 29.58 | 28.71 | 29.23 | 4,596,886 | +0.91(+3.23%) |
Mar 28, 2017 | 27.14 | 28.79 | 27.02 | 28.32 | 6,850,535 | +1.48(+5.50%) |
Mar 27, 2017 | 26.29 | 26.98 | 25.73 | 26.84 | 2,224,772 | +0.19(+0.70%) |
Mar 24, 2017 | 27.02 | 27.32 | 26.27 | 26.66 | 2,171,000 | -0.28(-1.04%) |
Mar 23, 2017 | 26.21 | 27.23 | 25.95 | 26.94 | 2,059,698 | +0.55(+2.10%) |
Mar 22, 2017 | 25.57 | 26.41 | 25.22 | 26.38 | 2,488,291 | +0.81(+3.17%) |
Mar 21, 2017 | 27.18 | 27.31 | 25.51 | 25.57 | 3,270,264 | -1.50(-5.54%) |
Mar 20, 2017 | 27.08 | 27.32 | 26.73 | 27.07 | 1,760,765 | -0.05(-0.20%) |
Mar 17, 2017 | 27.23 | 27.63 | 26.95 | 27.12 | 4,603,677 | +0.09(+0.32%) |
Mar 16, 2017 | 27.65 | 27.84 | 26.82 | 27.04 | 1,896,778 | -0.42(-1.53%) |
Mar 15, 2017 | 26.45 | 27.49 | 26.38 | 27.46 | 2,426,765 | +1.23(+4.67%) |
Mar 14, 2017 | 26.10 | 26.41 | 25.88 | 26.24 | 1,787,431 | -0.15(-0.56%) |
Mar 13, 2017 | 26.46 | 25.80 | 26.38 | 1,748,017 | +0.65(+2.52%) | |
Mar 10, 2017 | 25.83 | 26.21 | 25.32 | 25.74 | 1,802,181 | +0.00(+0.00%) |
Mar 09, 2017 | 25.76 | 26.01 | 25.45 | 25.74 | 1,933,646 | -0.13(-0.51%) |
Mar 08, 2017 | 26.38 | 26.44 | 25.74 | 25.87 | 2,321,239 | -0.37(-1.43%) |
Mar 07, 2017 | 26.35 | 26.95 | 26.19 | 26.24 | 2,078,226 | -0.02(-0.06%) |
Mar 06, 2017 | 26.22 | 26.53 | 25.76 | 26.26 | 2,843,225 | -0.32(-1.20%) |
Mar 03, 2017 | 26.07 | 26.76 | 25.96 | 26.58 | 2,611,762 | +0.44(+1.67%) |
Mar 02, 2017 | 27.10 | 27.32 | 26.08 | 26.14 | 2,164,184 | -0.96(-3.54%) |
Mar 01, 2017 | 26.90 | 27.68 | 26.74 | 27.10 | 3,596,111 | +0.83(+3.15%) |
Feb 28, 2017 | 26.08 | 26.71 | 25.95 | 26.27 | 2,699,702 | -0.11(-0.41%) |
Feb 27, 2017 | 26.54 | 27.09 | 26.11 | 26.38 | 3,899,969 | -0.22(-0.82%) |
Feb 24, 2017 | 26.27 | 26.77 | 25.05 | 26.60 | 2,625,789 | +0.01(+0.03%) |
Feb 23, 2017 | 27.59 | 27.79 | 26.36 | 26.59 | 2,717,174 | -0.76(-2.80%) |
Feb 22, 2017 | 27.69 | 27.87 | 27.27 | 27.36 | 3,289,498 | -0.41(-1.46%) |
Feb 21, 2017 | 26.00 | 27.91 | 26.00 | 27.76 | 6,651,510 | +1.98(+7.68%) |
Feb 17, 2017 | 25.78 | 25.78 | 25.78 | 0 | +0.90(+3.64%) | |
Feb 16, 2017 | 24.91 | 25.74 | 24.55 | 24.88 | 4,957,404 | -0.61(-2.39%) |
Feb 15, 2017 | 25.31 | 25.61 | 25.06 | 25.49 | 5,311,593 | +0.48(+1.90%) |
Feb 14, 2017 | 24.96 | 25.23 | 24.65 | 25.01 | 4,199,470 | -0.05(-0.22%) |
Feb 13, 2017 | 24.66 | 25.57 | 24.49 | 25.07 | 13,395,019 | +3.13(+14.26%) |
Feb 10, 2017 | 21.74 | 22.10 | 21.48 | 21.94 | 1,983,473 | +0.42(+1.96%) |
Feb 09, 2017 | 21.21 | 21.69 | 21.14 | 21.52 | 2,061,737 | +0.30(+1.40%) |
Feb 08, 2017 | 21.21 | 21.25 | 20.53 | 21.22 | 2,176,625 | -0.10(-0.48%) |
Feb 07, 2017 | 21.72 | 22.13 | 21.24 | 21.32 | 3,303,573 | -0.38(-1.76%) |
Feb 06, 2017 | 21.30 | 21.72 | 21.07 | 21.70 | 2,479,921 | +0.16(+0.76%) |
Feb 03, 2017 | 21.03 | 21.60 | 20.98 | 21.54 | 2,996,170 | +0.58(+2.79%) |
Feb 02, 2017 | 20.85 | 21.02 | 20.56 | 20.96 | 1,892,443 | +0.05(+0.26%) |