Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.02 | 25.07 | 24.40 | 24.45 | 5,959,649 | -0.47(-1.89%) |
Apr 27, 2017 | 25.03 | 25.33 | 24.86 | 24.93 | 4,641,421 | +0.03(+0.11%) |
Apr 26, 2017 | 24.85 | 24.99 | 24.38 | 24.90 | 5,714,304 | -0.11(-0.44%) |
Apr 25, 2017 | 24.87 | 25.16 | 24.78 | 25.01 | 4,760,349 | +0.41(+1.66%) |
Apr 24, 2017 | 24.57 | 24.74 | 24.45 | 24.60 | 5,347,962 | +0.38(+1.57%) |
Apr 21, 2017 | 24.55 | 24.64 | 24.22 | 24.22 | 3,898,142 | -0.39(-1.59%) |
Apr 20, 2017 | 24.49 | 24.75 | 24.42 | 24.61 | 3,780,576 | +0.25(+1.01%) |
Apr 19, 2017 | 24.62 | 24.71 | 24.26 | 24.36 | 3,374,155 | -0.19(-0.78%) |
Apr 18, 2017 | 24.66 | 24.69 | 24.35 | 24.55 | 4,266,939 | -0.29(-1.17%) |
Apr 17, 2017 | 24.95 | 25.03 | 24.70 | 24.84 | 4,919,991 | -0.09(-0.36%) |
Apr 13, 2017 | 25.50 | 25.57 | 24.90 | 24.94 | 4,660,222 | -0.63(-2.45%) |
Apr 12, 2017 | 25.93 | 26.02 | 25.53 | 25.56 | 4,181,396 | -0.49(-1.88%) |
Apr 11, 2017 | 26.27 | 26.38 | 25.67 | 26.05 | 4,114,308 | -0.23(-0.86%) |
Apr 10, 2017 | 26.29 | 26.45 | 26.03 | 26.28 | 3,214,448 | +0.08(+0.31%) |
Apr 07, 2017 | 26.38 | 26.46 | 26.16 | 26.20 | 2,731,495 | -0.31(-1.16%) |
Apr 06, 2017 | 26.33 | 26.63 | 26.21 | 26.51 | 3,587,916 | +0.17(+0.66%) |
Apr 05, 2017 | 26.66 | 26.80 | 26.31 | 26.33 | 5,870,182 | -0.15(-0.55%) |
Apr 04, 2017 | 26.23 | 26.49 | 25.95 | 26.48 | 5,053,323 | +0.23(+0.86%) |
Apr 03, 2017 | 26.56 | 26.72 | 25.80 | 26.25 | 4,359,577 | -0.25(-0.93%) |
Mar 31, 2017 | 26.55 | 26.76 | 26.27 | 26.50 | 4,651,008 | -0.15(-0.58%) |
Mar 30, 2017 | 26.67 | 26.84 | 26.35 | 26.65 | 3,300,785 | -0.12(-0.44%) |
Mar 29, 2017 | 26.50 | 27.06 | 26.37 | 26.77 | 3,015,113 | +0.28(+1.06%) |
Mar 28, 2017 | 26.02 | 26.67 | 26.02 | 26.49 | 3,150,295 | +0.48(+1.85%) |
Mar 27, 2017 | 25.84 | 26.24 | 25.77 | 26.01 | 3,384,300 | -0.10(-0.38%) |
Mar 24, 2017 | 26.32 | 26.41 | 25.95 | 26.11 | 2,377,205 | -0.23(-0.86%) |
Mar 23, 2017 | 26.14 | 26.50 | 26.02 | 26.33 | 2,168,456 | +0.23(+0.87%) |
Mar 22, 2017 | 26.01 | 26.22 | 25.73 | 26.11 | 2,947,006 | +0.10(+0.38%) |
Mar 21, 2017 | 26.56 | 26.87 | 25.99 | 26.01 | 3,892,500 | -0.55(-2.09%) |
Mar 20, 2017 | 26.53 | 26.85 | 26.33 | 26.56 | 3,359,669 | +0.07(+0.27%) |
Mar 17, 2017 | 26.41 | 26.60 | 26.27 | 26.49 | 5,316,852 | +0.16(+0.62%) |
Mar 16, 2017 | 26.62 | 26.70 | 26.28 | 26.32 | 2,991,709 | -0.14(-0.51%) |
Mar 15, 2017 | 26.13 | 26.57 | 25.92 | 26.46 | 4,050,479 | +0.49(+1.89%) |
Mar 14, 2017 | 26.18 | 26.29 | 25.84 | 25.97 | 3,615,027 | -0.47(-1.79%) |
Mar 13, 2017 | 26.61 | 26.73 | 26.32 | 26.44 | 3,084,777 | -0.06(-0.24%) |
Mar 10, 2017 | 26.36 | 26.72 | 26.20 | 26.51 | 6,397,923 | +0.17(+0.66%) |
Mar 09, 2017 | 26.52 | 27.69 | 26.13 | 26.33 | 13,101,576 | +0.30(+1.15%) |
Mar 08, 2017 | 26.56 | 26.73 | 26.01 | 26.03 | 8,939,055 | -0.46(-1.75%) |
Mar 07, 2017 | 26.94 | 26.98 | 26.30 | 26.50 | 10,073,622 | -0.43(-1.58%) |
Mar 06, 2017 | 27.25 | 27.37 | 26.91 | 26.92 | 4,423,848 | -0.52(-1.89%) |
Mar 03, 2017 | 27.51 | 27.59 | 27.20 | 27.44 | 7,225,487 | -0.18(-0.66%) |
Mar 02, 2017 | 28.23 | 28.30 | 27.61 | 27.62 | 5,875,753 | -0.55(-1.97%) |
Mar 01, 2017 | 28.69 | 28.97 | 28.10 | 28.18 | 7,365,036 | -0.15(-0.51%) |
Feb 28, 2017 | 28.37 | 28.93 | 28.22 | 28.32 | 9,389,119 | -0.07(-0.24%) |
Feb 27, 2017 | 28.25 | 28.49 | 28.08 | 28.39 | 5,209,433 | +0.11(+0.38%) |
Feb 24, 2017 | 28.33 | 28.41 | 27.94 | 28.28 | 4,872,618 | -0.37(-1.29%) |
Feb 23, 2017 | 29.98 | 29.98 | 28.33 | 28.65 | 7,710,961 | -1.17(-3.92%) |
Feb 22, 2017 | 30.04 | 30.24 | 29.79 | 29.82 | 2,646,375 | -0.46(-1.52%) |
Feb 21, 2017 | 30.51 | 30.51 | 30.11 | 30.28 | 3,360,124 | +0.05(+0.15%) |
Feb 17, 2017 | 30.24 | 30.24 | 30.24 | 0 | +0.40(+1.33%) | |
Feb 16, 2017 | 30.32 | 30.43 | 29.64 | 29.84 | 4,109,813 | -0.57(-1.86%) |
Feb 15, 2017 | 30.61 | 30.64 | 30.03 | 30.41 | 4,636,514 | -0.22(-0.71%) |
Feb 14, 2017 | 30.29 | 30.64 | 30.07 | 30.62 | 3,780,778 | +0.24(+0.80%) |
Feb 13, 2017 | 29.82 | 30.93 | 29.79 | 30.38 | 6,649,369 | +0.80(+2.71%) |
Feb 10, 2017 | 28.88 | 29.74 | 28.88 | 29.58 | 5,129,273 | +0.93(+3.24%) |
Feb 09, 2017 | 28.99 | 29.32 | 28.44 | 28.65 | 5,558,716 | -0.34(-1.18%) |
Feb 08, 2017 | 29.01 | 29.34 | 28.44 | 28.99 | 5,339,225 | -0.02(-0.06%) |
Feb 07, 2017 | 27.99 | 29.72 | 27.60 | 29.01 | 8,140,106 | +0.18(+0.62%) |
Feb 06, 2017 | 28.60 | 28.93 | 28.44 | 28.83 | 6,432,268 | +0.16(+0.57%) |
Feb 03, 2017 | 28.38 | 28.76 | 28.36 | 28.67 | 5,491,791 | +0.36(+1.27%) |
Feb 02, 2017 | 28.44 | 28.52 | 27.69 | 28.31 | 3,119,377 | -0.21(-0.73%) |