| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 32.13 | 32.44 | 31.86 | 31.94 | 1,515,043 | -0.12(-0.38%) |
| Apr 27, 2017 | 32.30 | 32.44 | 32.01 | 32.07 | 2,000,008 | -0.13(-0.41%) |
| Apr 26, 2017 | 31.52 | 32.30 | 31.45 | 32.20 | 2,711,001 | +0.65(+2.05%) |
| Apr 25, 2017 | 31.29 | 31.59 | 31.06 | 31.55 | 3,498,369 | +0.36(+1.14%) |
| Apr 24, 2017 | 30.75 | 31.25 | 30.71 | 31.19 | 2,656,206 | +0.53(+1.74%) |
| Apr 21, 2017 | 30.89 | 30.96 | 30.50 | 30.66 | 2,977,613 | -0.31(-1.00%) |
| Apr 20, 2017 | 31.08 | 31.16 | 30.48 | 30.97 | 3,307,145 | +0.07(+0.21%) |
| Apr 19, 2017 | 30.80 | 30.99 | 30.63 | 30.90 | 3,617,626 | +0.23(+0.76%) |
| Apr 18, 2017 | 30.76 | 31.09 | 30.56 | 30.67 | 4,428,157 | -0.17(-0.55%) |
| Apr 17, 2017 | 30.94 | 30.99 | 30.51 | 30.84 | 3,057,261 | -0.05(-0.15%) |
| Apr 13, 2017 | 30.46 | 31.01 | 30.38 | 30.89 | 2,679,281 | +0.33(+1.07%) |
| Apr 12, 2017 | 30.33 | 30.69 | 30.30 | 30.56 | 3,859,070 | +0.13(+0.43%) |
| Apr 11, 2017 | 29.44 | 30.49 | 29.41 | 30.43 | 4,679,935 | +1.08(+3.67%) |
| Apr 10, 2017 | 29.15 | 29.55 | 28.84 | 29.35 | 4,961,534 | +0.19(+0.64%) |
| Apr 07, 2017 | 28.82 | 29.32 | 28.71 | 29.16 | 7,338,186 | +0.37(+1.27%) |
| Apr 06, 2017 | 29.44 | 30.07 | 28.46 | 28.80 | 15,654,233 | +2.42(+9.16%) |
| Apr 05, 2017 | 26.15 | 26.89 | 26.08 | 26.38 | 5,307,953 | +0.21(+0.79%) |
| Apr 04, 2017 | 25.46 | 26.26 | 25.46 | 26.18 | 3,524,226 | +0.71(+2.79%) |
| Apr 03, 2017 | 25.44 | 25.62 | 25.39 | 25.46 | 2,869,684 | +0.00(+0.00%) |
| Mar 31, 2017 | 24.81 | 25.49 | 24.66 | 25.46 | 3,510,285 | +0.64(+2.56%) |
| Mar 30, 2017 | 24.93 | 24.99 | 24.65 | 24.83 | 4,273,908 | -0.08(-0.34%) |
| Mar 29, 2017 | 24.89 | 25.08 | 24.80 | 24.91 | 3,205,688 | +0.06(+0.23%) |
| Mar 28, 2017 | 24.72 | 25.05 | 24.72 | 24.86 | 3,153,447 | +0.08(+0.34%) |
| Mar 27, 2017 | 24.43 | 24.84 | 24.41 | 24.77 | 1,926,731 | +0.30(+1.22%) |
| Mar 24, 2017 | 24.55 | 24.68 | 24.43 | 24.47 | 2,882,867 | -0.17(-0.68%) |
| Mar 23, 2017 | 25.09 | 25.11 | 24.63 | 24.64 | 2,039,577 | -0.49(-1.94%) |
| Mar 22, 2017 | 24.86 | 25.32 | 24.84 | 25.13 | 2,713,370 | +0.16(+0.64%) |
| Mar 21, 2017 | 25.21 | 25.37 | 24.74 | 24.97 | 4,169,827 | -0.24(-0.97%) |
| Mar 20, 2017 | 24.69 | 25.35 | 24.62 | 25.21 | 6,740,828 | +0.61(+2.47%) |
| Mar 17, 2017 | 24.44 | 24.67 | 24.43 | 24.60 | 3,096,905 | +0.05(+0.19%) |
| Mar 16, 2017 | 24.21 | 24.64 | 24.21 | 24.56 | 2,227,954 | +0.35(+1.43%) |
| Mar 15, 2017 | 24.36 | 24.39 | 23.90 | 24.21 | 2,768,611 | -0.13(-0.54%) |
| Mar 14, 2017 | 24.70 | 24.82 | 24.28 | 24.34 | 1,989,970 | -0.45(-1.81%) |
| Mar 13, 2017 | 24.71 | 24.97 | 24.69 | 24.79 | 1,892,396 | +0.12(+0.49%) |
| Mar 10, 2017 | 24.67 | 24.96 | 24.43 | 24.67 | 1,942,036 | +0.14(+0.57%) |
| Mar 09, 2017 | 24.61 | 24.85 | 24.46 | 24.53 | 1,400,635 | -0.17(-0.68%) |
| Mar 08, 2017 | 24.39 | 24.81 | 24.39 | 24.70 | 1,984,085 | +0.35(+1.42%) |
| Mar 07, 2017 | 24.63 | 24.69 | 24.34 | 24.35 | 3,437,317 | -0.28(-1.14%) |
| Mar 06, 2017 | 24.90 | 24.94 | 24.49 | 24.63 | 3,162,910 | -0.19(-0.75%) |
| Mar 03, 2017 | 24.67 | 25.03 | 24.67 | 24.82 | 1,643,283 | +0.09(+0.38%) |
| Mar 02, 2017 | 24.63 | 24.80 | 24.51 | 24.73 | 2,519,578 | -0.08(-0.34%) |
| Mar 01, 2017 | 25.09 | 25.14 | 24.79 | 24.81 | 2,727,803 | -0.08(-0.34%) |
| Feb 28, 2017 | 25.34 | 25.41 | 24.76 | 24.89 | 6,879,873 | -0.38(-1.52%) |
| Feb 27, 2017 | 25.08 | 25.45 | 24.65 | 25.28 | 3,095,884 | +0.01(+0.04%) |
| Feb 24, 2017 | 25.19 | 25.65 | 25.10 | 25.27 | 2,111,546 | +0.21(+0.82%) |
| Feb 23, 2017 | 25.15 | 25.36 | 24.88 | 25.06 | 2,882,295 | +0.00(+0.00%) |
| Feb 22, 2017 | 25.12 | 25.37 | 24.81 | 25.06 | 2,862,457 | +0.02(+0.08%) |
| Feb 21, 2017 | 25.18 | 25.21 | 24.80 | 25.04 | 1,974,298 | +0.17(+0.68%) |
| Feb 17, 2017 | 24.88 | 24.88 | 24.88 | 0 | -0.26(-1.04%) | |
| Feb 16, 2017 | 25.03 | 25.36 | 24.95 | 25.14 | 1,928,370 | +0.19(+0.75%) |
| Feb 15, 2017 | 24.92 | 24.98 | 24.56 | 24.95 | 2,346,565 | +0.02(+0.08%) |
| Feb 14, 2017 | 25.56 | 25.68 | 24.82 | 24.93 | 2,750,572 | -0.59(-2.31%) |
| Feb 13, 2017 | 24.91 | 26.03 | 24.73 | 25.52 | 4,068,436 | +0.66(+2.64%) |
| Feb 10, 2017 | 25.23 | 25.54 | 24.63 | 24.87 | 3,722,735 | -0.37(-1.48%) |
| Feb 09, 2017 | 25.40 | 25.65 | 24.80 | 25.24 | 5,829,956 | -0.16(-0.63%) |
| Feb 08, 2017 | 26.44 | 26.44 | 24.95 | 25.40 | 3,844,223 | -0.91(-3.45%) |
| Feb 07, 2017 | 26.96 | 27.25 | 26.10 | 26.31 | 3,792,409 | -0.65(-2.40%) |
| Feb 06, 2017 | 26.84 | 27.48 | 26.66 | 26.95 | 2,739,842 | +0.34(+1.27%) |
| Feb 03, 2017 | 26.56 | 26.74 | 26.33 | 26.62 | 2,151,539 | -0.06(-0.21%) |
| Feb 02, 2017 | 25.63 | 26.87 | 25.59 | 26.67 | 2,232,119 | +0.87(+3.37%) |
