Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.85 | 24.17 | 22.64 | 23.10 | 55,805,080 | -4.36(-15.88%) |
Apr 27, 2017 | 27.79 | 27.79 | 27.42 | 27.47 | 8,592,195 | -0.15(-0.54%) |
Apr 26, 2017 | 28.03 | 28.09 | 27.13 | 27.62 | 13,893,303 | -0.49(-1.74%) |
Apr 25, 2017 | 28.41 | 28.53 | 27.95 | 28.11 | 7,418,317 | -0.07(-0.24%) |
Apr 24, 2017 | 28.50 | 28.55 | 27.99 | 28.17 | 5,092,163 | +0.43(+1.56%) |
Apr 21, 2017 | 28.07 | 28.16 | 27.64 | 27.74 | 5,691,280 | -0.39(-1.39%) |
Apr 20, 2017 | 27.69 | 28.26 | 27.65 | 28.13 | 6,508,688 | +0.71(+2.58%) |
Apr 19, 2017 | 27.47 | 27.62 | 27.32 | 27.42 | 4,041,400 | +0.12(+0.46%) |
Apr 18, 2017 | 27.27 | 27.48 | 27.06 | 27.30 | 5,982,504 | -0.14(-0.51%) |
Apr 17, 2017 | 26.93 | 27.46 | 26.83 | 27.44 | 5,034,531 | +0.54(+2.01%) |
Apr 13, 2017 | 27.15 | 27.42 | 26.90 | 26.90 | 6,337,214 | -0.37(-1.34%) |
Apr 12, 2017 | 27.27 | 27.62 | 27.18 | 27.27 | 5,530,497 | -0.20(-0.73%) |
Apr 11, 2017 | 27.05 | 27.52 | 26.80 | 27.47 | 8,134,059 | +0.15(+0.55%) |
Apr 10, 2017 | 27.58 | 27.81 | 27.27 | 27.32 | 8,238,124 | -0.24(-0.87%) |
Apr 07, 2017 | 27.39 | 27.77 | 27.32 | 27.56 | 4,494,005 | -0.06(-0.21%) |
Apr 06, 2017 | 27.62 | 27.91 | 27.38 | 27.62 | 12,647,474 | -0.02(-0.09%) |
Apr 05, 2017 | 28.45 | 28.55 | 27.54 | 27.64 | 6,041,870 | -0.39(-1.39%) |
Apr 04, 2017 | 27.91 | 28.18 | 27.91 | 28.03 | 3,075,667 | -0.03(-0.09%) |
Apr 03, 2017 | 28.63 | 28.70 | 27.65 | 28.06 | 7,425,994 | -0.45(-1.57%) |
Mar 31, 2017 | 28.48 | 28.70 | 28.36 | 28.50 | 6,054,376 | -0.11(-0.38%) |
Mar 30, 2017 | 28.11 | 28.74 | 28.07 | 28.61 | 6,164,050 | +0.54(+1.92%) |
Mar 29, 2017 | 27.96 | 28.20 | 27.88 | 28.07 | 5,399,438 | +0.10(+0.36%) |
Mar 28, 2017 | 27.27 | 28.17 | 27.09 | 27.97 | 7,678,241 | +0.76(+2.81%) |
Mar 27, 2017 | 27.08 | 27.40 | 26.79 | 27.21 | 10,577,228 | -0.47(-1.71%) |
Mar 24, 2017 | 27.89 | 28.00 | 27.45 | 27.68 | 5,634,460 | -0.10(-0.36%) |
Mar 23, 2017 | 27.48 | 28.11 | 27.37 | 27.78 | 7,768,262 | +0.29(+1.06%) |
Mar 22, 2017 | 27.34 | 27.86 | 26.99 | 27.49 | 10,718,073 | +0.05(+0.18%) |
Mar 21, 2017 | 28.58 | 28.67 | 27.37 | 27.44 | 14,310,963 | -0.98(-3.45%) |
Mar 20, 2017 | 29.15 | 29.25 | 28.41 | 28.42 | 11,303,530 | -0.76(-2.62%) |
Mar 17, 2017 | 29.69 | 29.69 | 28.97 | 29.19 | 12,732,742 | -0.59(-1.98%) |
Mar 16, 2017 | 29.93 | 29.99 | 29.67 | 29.78 | 5,798,010 | +0.02(+0.08%) |
Mar 15, 2017 | 29.94 | 30.07 | 29.65 | 29.75 | 7,735,690 | -0.10(-0.33%) |
Mar 14, 2017 | 29.71 | 29.90 | 29.62 | 29.85 | 4,307,874 | -0.09(-0.31%) |
Mar 13, 2017 | 29.91 | 30.06 | 29.68 | 29.94 | 4,685,840 | +0.02(+0.06%) |
Mar 10, 2017 | 29.98 | 30.08 | 29.73 | 29.93 | 5,183,050 | +0.13(+0.45%) |
Mar 09, 2017 | 29.85 | 30.04 | 29.65 | 29.79 | 3,860,284 | +0.12(+0.39%) |
Mar 08, 2017 | 29.83 | 30.00 | 29.62 | 29.68 | 4,428,012 | +0.09(+0.31%) |
Mar 07, 2017 | 29.56 | 29.87 | 29.39 | 29.59 | 4,993,068 | +0.02(+0.06%) |
Mar 06, 2017 | 29.75 | 29.76 | 29.35 | 29.57 | 6,155,873 | -0.39(-1.30%) |
Mar 03, 2017 | 29.83 | 30.06 | 29.66 | 29.96 | 6,127,188 | +0.07(+0.22%) |
Mar 02, 2017 | 30.65 | 30.73 | 29.85 | 29.89 | 7,964,666 | -0.76(-2.49%) |
Mar 01, 2017 | 30.90 | 31.09 | 30.51 | 30.66 | 7,213,207 | +0.54(+1.79%) |
Feb 28, 2017 | 30.56 | 30.63 | 29.71 | 30.12 | 9,105,404 | -0.58(-1.90%) |
Feb 27, 2017 | 30.33 | 30.72 | 29.88 | 30.70 | 5,049,282 | +0.38(+1.26%) |
Feb 24, 2017 | 30.13 | 30.32 | 30.01 | 30.32 | 5,505,214 | -0.12(-0.41%) |
Feb 23, 2017 | 30.63 | 30.68 | 30.15 | 30.44 | 3,757,149 | -0.12(-0.41%) |
Feb 22, 2017 | 30.41 | 30.77 | 30.37 | 30.57 | 3,200,660 | -0.07(-0.22%) |
Feb 21, 2017 | 30.84 | 31.03 | 30.63 | 30.63 | 4,624,156 | +0.15(+0.49%) |
Feb 17, 2017 | 30.48 | 30.48 | 30.48 | 0 | -0.14(-0.46%) | |
Feb 16, 2017 | 30.91 | 30.99 | 30.37 | 30.62 | 4,351,835 | -0.36(-1.15%) |
Feb 15, 2017 | 31.02 | 31.37 | 30.89 | 30.98 | 5,155,626 | -0.03(-0.11%) |
Feb 14, 2017 | 30.44 | 31.08 | 30.37 | 31.01 | 5,566,758 | +0.56(+1.83%) |
Feb 13, 2017 | 30.27 | 30.57 | 30.18 | 30.46 | 8,605,694 | +0.36(+1.19%) |
Feb 10, 2017 | 30.52 | 30.58 | 30.04 | 30.10 | 6,650,824 | -0.22(-0.74%) |
Feb 09, 2017 | 29.73 | 30.41 | 29.65 | 30.32 | 5,822,317 | +0.60(+2.01%) |
Feb 08, 2017 | 29.81 | 29.82 | 29.40 | 29.73 | 5,088,666 | -0.23(-0.78%) |
Feb 07, 2017 | 30.45 | 30.57 | 29.88 | 29.96 | 6,718,600 | -0.33(-1.10%) |
Feb 06, 2017 | 30.13 | 30.37 | 30.05 | 30.29 | 5,277,260 | -0.05(-0.16%) |
Feb 03, 2017 | 29.88 | 30.53 | 29.63 | 30.34 | 9,016,958 | +0.97(+3.31%) |
Feb 02, 2017 | 29.62 | 29.76 | 29.24 | 29.37 | 6,783,187 | -0.44(-1.48%) |