Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.87 | 29.92 | 29.66 | 29.67 | 2,839,129 | -0.45(-1.49%) |
Apr 27, 2017 | 29.99 | 30.14 | 29.92 | 30.12 | 2,438,531 | +0.35(+1.19%) |
Apr 26, 2017 | 29.64 | 29.88 | 29.63 | 29.76 | 2,099,703 | -0.14(-0.46%) |
Apr 25, 2017 | 29.63 | 29.91 | 29.58 | 29.90 | 2,811,599 | +0.12(+0.40%) |
Apr 24, 2017 | 29.78 | 29.95 | 29.43 | 29.78 | 3,507,464 | +1.64(+5.82%) |
Apr 21, 2017 | 28.23 | 28.27 | 28.10 | 28.14 | 1,960,271 | +0.07(+0.25%) |
Apr 20, 2017 | 27.94 | 28.10 | 27.93 | 28.07 | 2,606,433 | +0.31(+1.12%) |
Apr 19, 2017 | 27.79 | 27.87 | 27.71 | 27.76 | 1,769,064 | +0.18(+0.66%) |
Apr 18, 2017 | 27.55 | 27.61 | 27.38 | 27.58 | 1,760,262 | +0.22(+0.82%) |
Apr 17, 2017 | 27.20 | 27.36 | 27.18 | 27.36 | 725,955 | +0.27(+0.99%) |
Apr 13, 2017 | 27.24 | 27.28 | 27.07 | 27.09 | 1,458,177 | -0.16(-0.60%) |
Apr 12, 2017 | 27.21 | 27.36 | 27.17 | 27.26 | 2,477,195 | -0.29(-1.06%) |
Apr 11, 2017 | 27.45 | 27.55 | 27.25 | 27.55 | 2,227,794 | +0.12(+0.44%) |
Apr 10, 2017 | 27.32 | 27.47 | 27.30 | 27.43 | 1,665,825 | +0.01(+0.03%) |
Apr 07, 2017 | 27.42 | 27.49 | 27.38 | 27.42 | 1,526,594 | +0.03(+0.09%) |
Apr 06, 2017 | 27.57 | 27.61 | 27.37 | 27.39 | 1,284,491 | +0.01(+0.03%) |
Apr 05, 2017 | 27.51 | 27.57 | 27.33 | 27.38 | 3,179,517 | -0.28(-1.00%) |
Apr 04, 2017 | 27.73 | 27.75 | 27.44 | 27.66 | 2,134,659 | -0.05(-0.19%) |
Apr 03, 2017 | 27.75 | 27.79 | 27.48 | 27.71 | 1,515,287 | +0.03(+0.12%) |
Mar 31, 2017 | 27.57 | 27.77 | 27.55 | 27.68 | 1,140,462 | +0.04(+0.16%) |
Mar 30, 2017 | 27.63 | 27.74 | 27.62 | 27.63 | 827,875 | -0.03(-0.12%) |
Mar 29, 2017 | 27.70 | 27.73 | 27.57 | 27.67 | 1,338,095 | -0.07(-0.25%) |
Mar 28, 2017 | 27.71 | 27.85 | 27.71 | 27.74 | 1,412,834 | +0.09(+0.31%) |
Mar 27, 2017 | 27.45 | 27.69 | 27.42 | 27.65 | 2,383,782 | +0.16(+0.56%) |
Mar 24, 2017 | 27.43 | 27.63 | 27.42 | 27.50 | 3,842,402 | +0.12(+0.44%) |
Mar 23, 2017 | 27.22 | 27.52 | 27.20 | 27.38 | 1,340,575 | +0.06(+0.22%) |
Mar 22, 2017 | 27.17 | 27.33 | 27.15 | 27.32 | 1,394,396 | +0.29(+1.08%) |
Mar 21, 2017 | 27.43 | 27.46 | 27.01 | 27.02 | 1,880,681 | -0.27(-0.98%) |
Mar 20, 2017 | 27.39 | 27.39 | 27.22 | 27.29 | 1,752,388 | +0.18(+0.67%) |
Mar 17, 2017 | 26.89 | 27.18 | 26.86 | 27.11 | 2,164,340 | +0.07(+0.26%) |
Mar 16, 2017 | 26.88 | 27.07 | 26.80 | 27.04 | 1,662,193 | +0.38(+1.42%) |
Mar 15, 2017 | 26.37 | 26.70 | 26.35 | 26.66 | 1,070,314 | +0.40(+1.51%) |
Mar 14, 2017 | 26.28 | 26.34 | 26.21 | 26.26 | 1,234,945 | -0.16(-0.62%) |
Mar 13, 2017 | 26.28 | 26.44 | 26.24 | 26.43 | 1,487,966 | +0.16(+0.62%) |
Mar 10, 2017 | 26.29 | 26.13 | 26.26 | 1,597,128 | +0.09(+0.36%) | |
Mar 09, 2017 | 26.22 | 26.25 | 26.07 | 26.17 | 1,602,729 | -0.03(-0.10%) |
Mar 08, 2017 | 26.22 | 26.30 | 26.19 | 26.20 | 2,610,089 | -0.14(-0.52%) |
Mar 07, 2017 | 26.34 | 26.40 | 26.28 | 26.33 | 2,053,609 | -0.14(-0.52%) |
Mar 06, 2017 | 26.42 | 26.56 | 26.39 | 26.47 | 2,691,902 | -0.34(-1.25%) |
Mar 03, 2017 | 26.48 | 26.81 | 26.46 | 26.81 | 1,925,899 | +0.43(+1.63%) |
Mar 02, 2017 | 26.24 | 26.39 | 26.20 | 26.38 | 3,854,055 | -0.12(-0.46%) |
Mar 01, 2017 | 26.35 | 26.53 | 26.35 | 26.50 | 4,265,377 | +0.39(+1.49%) |
Feb 28, 2017 | 25.89 | 26.21 | 25.88 | 26.11 | 2,460,155 | +0.13(+0.50%) |
Feb 27, 2017 | 25.70 | 25.98 | 25.70 | 25.98 | 2,252,940 | +0.39(+1.52%) |
Feb 24, 2017 | 25.27 | 25.60 | 25.26 | 25.59 | 2,332,859 | +0.03(+0.13%) |
Feb 23, 2017 | 25.52 | 25.62 | 25.49 | 25.56 | 1,612,665 | -0.03(-0.10%) |
Feb 22, 2017 | 25.37 | 25.59 | 25.32 | 25.58 | 2,711,530 | +0.03(+0.10%) |
Feb 21, 2017 | 25.38 | 25.57 | 25.34 | 25.56 | 2,593,713 | +0.07(+0.27%) |
Feb 17, 2017 | 25.49 | 25.49 | 25.49 | 0 | +0.10(+0.41%) | |
Feb 16, 2017 | 25.20 | 25.41 | 25.20 | 25.39 | 1,257,952 | +0.17(+0.68%) |
Feb 15, 2017 | 24.92 | 25.26 | 24.90 | 25.21 | 1,283,692 | +0.14(+0.55%) |
Feb 14, 2017 | 25.20 | 25.21 | 24.95 | 25.07 | 1,502,098 | -0.16(-0.62%) |
Feb 13, 2017 | 25.15 | 25.26 | 25.14 | 25.23 | 1,204,943 | +0.24(+0.97%) |
Feb 10, 2017 | 24.82 | 25.02 | 24.79 | 24.99 | 2,701,124 | -0.03(-0.10%) |
Feb 09, 2017 | 24.90 | 25.13 | 24.90 | 25.01 | 3,372,893 | +0.07(+0.28%) |
Feb 08, 2017 | 24.82 | 24.95 | 24.75 | 24.95 | 1,790,046 | +0.00(+0.00%) |
Feb 07, 2017 | 24.94 | 24.99 | 24.84 | 24.95 | 1,699,442 | -0.26(-1.03%) |
Feb 06, 2017 | 25.12 | 25.28 | 25.05 | 25.20 | 1,944,446 | -0.26(-1.02%) |
Feb 03, 2017 | 25.55 | 25.57 | 25.42 | 25.46 | 1,880,047 | +0.12(+0.48%) |
Feb 02, 2017 | 25.41 | 25.51 | 25.32 | 25.34 | 2,572,396 | +0.22(+0.89%) |