Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.52 | 27.70 | 27.02 | 27.18 | 28,616,502 | +0.04(+0.14%) |
Apr 27, 2017 | 26.68 | 27.16 | 26.61 | 27.14 | 25,050,182 | +0.82(+3.14%) |
Apr 26, 2017 | 26.11 | 26.59 | 25.92 | 26.31 | 25,119,328 | -0.20(-0.74%) |
Apr 25, 2017 | 26.23 | 26.54 | 25.89 | 26.51 | 23,291,884 | +0.41(+1.58%) |
Apr 24, 2017 | 27.24 | 27.26 | 26.05 | 26.10 | 44,822,012 | -0.74(-2.75%) |
Apr 21, 2017 | 27.50 | 27.53 | 26.67 | 26.83 | 28,877,760 | -0.63(-2.29%) |
Apr 20, 2017 | 27.01 | 27.58 | 27.01 | 27.46 | 24,056,578 | +0.69(+2.57%) |
Apr 19, 2017 | 26.96 | 27.06 | 26.57 | 26.77 | 21,616,530 | +0.12(+0.44%) |
Apr 18, 2017 | 26.52 | 26.85 | 26.42 | 26.66 | 14,668,904 | +0.01(+0.04%) |
Apr 17, 2017 | 26.43 | 26.73 | 26.35 | 26.65 | 14,364,803 | +0.38(+1.46%) |
Apr 13, 2017 | 26.08 | 26.74 | 25.89 | 26.26 | 26,551,998 | +0.05(+0.19%) |
Apr 12, 2017 | 26.93 | 26.94 | 26.18 | 26.21 | 25,063,790 | -0.48(-1.80%) |
Apr 11, 2017 | 27.01 | 27.05 | 26.20 | 26.69 | 39,321,144 | -0.45(-1.66%) |
Apr 10, 2017 | 27.94 | 27.98 | 27.09 | 27.15 | 27,904,690 | -0.86(-3.09%) |
Apr 07, 2017 | 27.94 | 28.34 | 27.85 | 28.01 | 20,695,336 | -0.10(-0.35%) |
Apr 06, 2017 | 27.75 | 28.27 | 27.52 | 28.11 | 19,776,030 | +0.35(+1.27%) |
Apr 05, 2017 | 28.13 | 28.39 | 27.73 | 27.75 | 22,794,502 | -0.32(-1.15%) |
Apr 04, 2017 | 27.96 | 28.17 | 27.66 | 28.08 | 14,207,913 | -0.05(-0.17%) |
Apr 03, 2017 | 28.43 | 28.52 | 27.79 | 28.13 | 22,016,452 | -0.26(-0.90%) |
Mar 31, 2017 | 28.58 | 28.84 | 28.38 | 28.38 | 32,926,274 | -0.07(-0.24%) |
Mar 30, 2017 | 27.89 | 28.48 | 27.82 | 28.45 | 25,532,674 | +0.46(+1.65%) |
Mar 29, 2017 | 28.09 | 28.17 | 27.84 | 27.99 | 23,477,386 | -0.19(-0.66%) |
Mar 28, 2017 | 28.22 | 28.54 | 28.11 | 28.18 | 25,198,238 | -0.07(-0.24%) |
Mar 27, 2017 | 27.60 | 28.66 | 27.57 | 28.25 | 49,056,964 | +0.32(+1.16%) |
Mar 24, 2017 | 29.18 | 29.34 | 27.66 | 27.92 | 109,437,640 | +1.93(+7.40%) |
Mar 23, 2017 | 25.89 | 26.02 | 25.57 | 26.00 | 47,824,356 | +0.40(+1.57%) |
Mar 22, 2017 | 25.27 | 25.68 | 25.17 | 25.59 | 25,535,518 | +0.53(+2.12%) |
Mar 21, 2017 | 25.83 | 25.97 | 24.98 | 25.06 | 28,912,740 | -0.68(-2.63%) |
Mar 20, 2017 | 25.53 | 26.13 | 25.35 | 25.74 | 27,403,624 | +0.40(+1.59%) |
Mar 17, 2017 | 25.40 | 25.45 | 24.95 | 25.34 | 19,474,544 | -0.24(-0.92%) |
Mar 16, 2017 | 25.73 | 25.76 | 25.37 | 25.57 | 19,494,132 | -0.08(-0.31%) |
Mar 15, 2017 | 24.70 | 25.68 | 24.49 | 25.65 | 30,320,940 | +0.53(+2.11%) |
Mar 14, 2017 | 25.13 | 25.24 | 24.80 | 25.12 | 14,849,951 | -0.12(-0.47%) |
Mar 13, 2017 | 24.94 | 25.36 | 24.84 | 25.24 | 24,195,390 | +0.51(+2.07%) |
Mar 10, 2017 | 24.82 | 25.29 | 24.37 | 24.73 | 29,445,284 | +0.03(+0.12%) |
Mar 09, 2017 | 24.78 | 25.03 | 24.41 | 24.70 | 22,171,790 | -0.23(-0.91%) |
Mar 08, 2017 | 25.18 | 25.37 | 24.59 | 24.93 | 25,368,564 | -0.26(-1.01%) |
Mar 07, 2017 | 25.10 | 25.29 | 24.83 | 25.18 | 20,671,244 | -0.07(-0.27%) |
Mar 06, 2017 | 25.04 | 25.46 | 24.72 | 25.25 | 25,980,390 | +0.14(+0.55%) |
Mar 03, 2017 | 24.75 | 25.22 | 24.53 | 25.11 | 38,662,576 | +0.85(+3.52%) |
Mar 02, 2017 | 24.44 | 24.80 | 23.94 | 24.26 | 46,702,608 | +0.15(+0.61%) |
Mar 01, 2017 | 23.73 | 24.14 | 23.64 | 24.11 | 28,490,110 | +1.09(+4.74%) |
Feb 28, 2017 | 23.36 | 23.52 | 22.90 | 23.02 | 21,830,726 | -0.31(-1.35%) |
Feb 27, 2017 | 22.94 | 23.35 | 22.74 | 23.34 | 18,317,430 | +0.51(+2.24%) |
Feb 24, 2017 | 22.55 | 22.84 | 22.24 | 22.82 | 22,420,278 | -0.24(-1.02%) |
Feb 23, 2017 | 23.49 | 23.54 | 22.81 | 23.06 | 20,526,578 | -0.27(-1.14%) |
Feb 22, 2017 | 23.43 | 23.63 | 23.23 | 23.33 | 16,293,919 | -0.02(-0.08%) |
Feb 21, 2017 | 23.20 | 23.55 | 23.16 | 23.35 | 20,619,536 | +0.41(+1.80%) |
Feb 17, 2017 | 22.93 | 22.93 | 22.93 | 0 | +0.36(+1.61%) | |
Feb 16, 2017 | 22.63 | 22.92 | 22.44 | 22.57 | 24,189,780 | -0.04(-0.17%) |
Feb 15, 2017 | 22.66 | 22.84 | 22.38 | 22.61 | 28,400,120 | -0.10(-0.43%) |
Feb 14, 2017 | 22.94 | 22.95 | 22.27 | 22.71 | 61,781,272 | -0.77(-3.26%) |
Feb 13, 2017 | 23.64 | 23.77 | 23.39 | 23.47 | 17,179,926 | -0.15(-0.62%) |
Feb 10, 2017 | 24.27 | 24.32 | 23.47 | 23.62 | 29,098,440 | -0.39(-1.64%) |
Feb 09, 2017 | 24.31 | 24.45 | 23.98 | 24.01 | 28,379,162 | +0.24(+0.99%) |
Feb 08, 2017 | 23.82 | 23.94 | 23.48 | 23.78 | 21,950,084 | -0.38(-1.59%) |
Feb 07, 2017 | 24.15 | 24.25 | 23.78 | 24.16 | 20,240,302 | +0.26(+1.07%) |
Feb 06, 2017 | 24.09 | 24.29 | 23.78 | 23.91 | 19,242,754 | -0.26(-1.06%) |
Feb 03, 2017 | 24.45 | 24.79 | 24.06 | 24.16 | 25,510,274 | -0.19(-0.77%) |
Feb 02, 2017 | 24.09 | 24.85 | 24.05 | 24.35 | 46,320,908 | +0.04(+0.16%) |