Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.58 | 36.00 | 33.56 | 33.65 | 2,477,929 | -3.21(-8.71%) |
Jun 29, 2017 | 36.31 | 37.33 | 35.39 | 36.86 | 2,441,700 | -0.17(-0.46%) |
Jun 28, 2017 | 38.49 | 39.03 | 36.84 | 37.03 | 1,878,453 | -1.40(-3.64%) |
Jun 27, 2017 | 39.77 | 39.94 | 37.87 | 38.43 | 1,785,394 | -2.18(-5.37%) |
Jun 26, 2017 | 41.42 | 43.02 | 40.34 | 40.61 | 1,167,056 | -1.08(-2.59%) |
Jun 23, 2017 | 42.62 | 43.33 | 41.33 | 41.69 | 934,218 | -1.07(-2.50%) |
Jun 22, 2017 | 42.54 | 42.89 | 40.98 | 42.76 | 1,333,058 | -1.02(-2.33%) |
Jun 21, 2017 | 40.36 | 44.68 | 38.93 | 43.78 | 2,640,967 | +3.15(+7.75%) |
Jun 20, 2017 | 40.96 | 42.07 | 40.38 | 40.63 | 1,266,826 | +2.27(+5.92%) |
Jun 19, 2017 | 36.57 | 38.53 | 36.27 | 38.36 | 817,620 | +1.36(+3.68%) |
Jun 16, 2017 | 36.75 | 37.51 | 36.71 | 37.00 | 641,214 | -0.78(-2.06%) |
Jun 15, 2017 | 37.37 | 37.90 | 37.00 | 37.78 | 1,061,492 | +0.74(+2.00%) |
Jun 14, 2017 | 33.98 | 37.40 | 33.29 | 37.04 | 2,876,398 | +3.76(+11.30%) |
Jun 13, 2017 | 34.31 | 35.25 | 33.08 | 33.28 | 1,145,760 | -0.86(-2.52%) |
Jun 12, 2017 | 33.11 | 34.25 | 32.70 | 34.14 | 951,847 | -0.41(-1.19%) |
Jun 09, 2017 | 35.12 | 35.28 | 33.88 | 34.55 | 966,600 | -0.59(-1.68%) |
Jun 08, 2017 | 35.55 | 35.73 | 33.97 | 35.14 | 1,436,684 | +0.34(+0.98%) |
Jun 07, 2017 | 31.38 | 35.01 | 30.97 | 34.80 | 3,444,310 | +4.70(+15.61%) |
Jun 06, 2017 | 32.40 | 32.45 | 30.01 | 30.10 | 1,711,114 | -1.78(-5.58%) |
Jun 05, 2017 | 32.50 | 32.89 | 31.65 | 31.88 | 2,135,101 | +0.74(+2.38%) |
Jun 02, 2017 | 31.59 | 32.34 | 30.58 | 31.14 | 2,524,962 | +0.43(+1.40%) |
Jun 01, 2017 | 29.88 | 30.77 | 28.56 | 30.71 | 2,711,819 | +0.42(+1.39%) |
May 31, 2017 | 30.12 | 31.10 | 29.63 | 30.29 | 3,078,902 | +2.25(+8.02%) |
May 30, 2017 | 28.60 | 28.95 | 27.62 | 28.04 | 2,152,137 | +0.27(+0.97%) |
May 26, 2017 | 29.00 | 29.39 | 27.58 | 27.77 | 3,308,247 | -1.93(-6.50%) |
May 25, 2017 | 26.33 | 30.07 | 25.83 | 29.70 | 6,195,041 | +4.03(+15.70%) |
May 24, 2017 | 25.59 | 26.08 | 24.93 | 25.67 | 1,694,313 | +0.27(+1.08%) |
May 23, 2017 | 25.78 | 26.12 | 25.35 | 25.40 | 2,285,386 | -0.74(-2.84%) |
May 22, 2017 | 26.05 | 26.41 | 25.68 | 26.14 | 1,559,072 | -0.49(-1.84%) |
May 19, 2017 | 27.31 | 27.36 | 26.50 | 26.63 | 2,325,137 | -1.82(-6.40%) |
May 18, 2017 | 29.60 | 29.64 | 27.99 | 28.45 | 1,950,060 | -0.59(-2.03%) |
May 17, 2017 | 28.95 | 29.98 | 28.12 | 29.04 | 2,307,263 | -0.70(-2.35%) |
May 16, 2017 | 28.71 | 29.87 | 28.36 | 29.74 | 1,292,050 | +0.60(+2.06%) |
May 15, 2017 | 28.20 | 29.52 | 28.12 | 29.14 | 1,726,392 | -2.00(-6.42%) |
May 12, 2017 | 31.12 | 32.10 | 30.92 | 31.14 | 1,644,818 | -0.12(-0.38%) |
May 11, 2017 | 30.90 | 31.72 | 30.38 | 31.26 | 1,359,735 | -0.81(-2.53%) |
May 10, 2017 | 33.85 | 34.03 | 31.20 | 32.07 | 3,180,498 | -3.24(-9.18%) |
May 09, 2017 | 34.66 | 36.23 | 34.28 | 35.31 | 1,919,816 | +1.04(+3.03%) |
May 08, 2017 | 34.50 | 35.80 | 33.45 | 34.27 | 1,935,521 | -0.16(-0.46%) |
May 05, 2017 | 36.54 | 36.55 | 33.64 | 34.43 | 3,308,439 | -2.27(-6.19%) |
May 04, 2017 | 33.87 | 36.89 | 33.82 | 36.70 | 2,694,367 | +4.71(+14.72%) |
May 03, 2017 | 31.90 | 32.87 | 31.38 | 31.99 | 2,090,132 | -0.15(-0.47%) |
May 02, 2017 | 30.03 | 32.74 | 30.01 | 32.14 | 1,610,674 | +2.05(+6.81%) |
May 01, 2017 | 29.82 | 30.40 | 29.63 | 30.09 | 906,381 | +0.67(+2.28%) |
Apr 28, 2017 | 29.00 | 30.04 | 28.61 | 29.42 | 1,861,916 | +0.09(+0.31%) |
Apr 27, 2017 | 30.29 | 31.07 | 29.25 | 29.33 | 2,186,429 | +0.13(+0.45%) |
Apr 26, 2017 | 29.49 | 29.60 | 27.63 | 29.20 | 2,280,380 | +0.81(+2.85%) |
Apr 25, 2017 | 29.55 | 29.95 | 28.29 | 28.39 | 2,221,362 | -0.95(-3.24%) |
Apr 24, 2017 | 29.01 | 29.65 | 28.87 | 29.34 | 2,056,755 | +0.57(+1.98%) |
Apr 21, 2017 | 27.00 | 29.32 | 27.00 | 28.77 | 3,827,875 | +1.72(+6.36%) |
Apr 20, 2017 | 26.79 | 27.26 | 25.99 | 27.05 | 3,082,803 | +0.58(+2.19%) |
Apr 19, 2017 | 23.84 | 27.14 | 23.73 | 26.47 | 5,336,282 | +2.71(+11.41%) |
Apr 18, 2017 | 24.01 | 24.40 | 23.42 | 23.76 | 1,754,909 | +0.05(+0.21%) |
Apr 17, 2017 | 23.20 | 23.79 | 23.12 | 23.71 | 1,517,253 | +0.49(+2.11%) |
Apr 13, 2017 | 22.91 | 23.41 | 22.80 | 23.22 | 2,013,209 | -0.17(-0.73%) |
Apr 12, 2017 | 22.63 | 23.55 | 22.45 | 23.39 | 2,944,006 | +0.33(+1.43%) |
Apr 11, 2017 | 23.27 | 23.73 | 22.77 | 23.06 | 3,012,035 | -0.19(-0.82%) |
Apr 10, 2017 | 23.62 | 23.85 | 23.17 | 23.25 | 2,597,367 | -1.17(-4.79%) |
Apr 07, 2017 | 24.86 | 24.98 | 24.30 | 24.42 | 2,474,651 | -0.75(-2.98%) |
Apr 06, 2017 | 25.36 | 25.50 | 25.00 | 25.17 | 2,635,211 | -1.25(-4.73%) |
Apr 05, 2017 | 25.18 | 26.62 | 24.90 | 26.42 | 4,461,227 | +0.27(+1.03%) |
Apr 04, 2017 | 26.83 | 27.09 | 25.96 | 26.15 | 2,509,218 | -1.27(-4.63%) |
Apr 03, 2017 | 26.95 | 27.65 | 26.84 | 27.42 | 2,152,180 | +0.66(+2.47%) |
Mar 31, 2017 | 27.67 | 27.72 | 26.58 | 26.76 | 1,984,670 | -0.52(-1.91%) |
Mar 30, 2017 | 28.08 | 28.36 | 27.10 | 27.28 | 3,007,574 | -1.66(-5.74%) |
Mar 29, 2017 | 30.70 | 30.72 | 28.73 | 28.94 | 2,987,133 | -2.06(-6.64%) |
Mar 28, 2017 | 31.33 | 31.55 | 30.20 | 31.00 | 1,757,669 | -1.10(-3.43%) |
Mar 27, 2017 | 33.13 | 33.50 | 32.00 | 32.10 | 1,065,914 | +0.51(+1.61%) |
Mar 24, 2017 | 31.98 | 32.61 | 31.52 | 31.59 | 1,290,404 | -0.70(-2.17%) |
Mar 23, 2017 | 32.06 | 32.52 | 31.80 | 32.29 | 2,017,362 | +0.93(+2.97%) |
Mar 22, 2017 | 32.28 | 33.48 | 31.12 | 31.36 | 2,704,553 | +0.01(+0.03%) |
Mar 21, 2017 | 29.71 | 31.69 | 29.44 | 31.35 | 1,946,027 | +1.42(+4.74%) |
Mar 20, 2017 | 30.12 | 30.41 | 29.23 | 29.93 | 1,139,349 | +0.55(+1.88%) |
Mar 17, 2017 | 28.73 | 29.58 | 28.70 | 29.38 | 1,069,862 | +0.16(+0.55%) |
Mar 16, 2017 | 29.01 | 29.81 | 28.96 | 29.22 | 1,650,041 | +0.09(+0.31%) |
Mar 15, 2017 | 29.76 | 30.33 | 28.83 | 29.13 | 3,000,272 | -1.61(-5.24%) |
Mar 14, 2017 | 31.58 | 32.32 | 30.64 | 30.74 | 5,730,430 | +0.67(+2.23%) |
Mar 13, 2017 | 29.96 | 30.54 | 29.54 | 30.07 | 1,848,565 | +0.11(+0.37%) |
Mar 10, 2017 | 28.07 | 30.19 | 28.07 | 29.96 | 3,645,340 | +2.06(+7.38%) |
Mar 09, 2017 | 27.72 | 29.62 | 27.61 | 27.90 | 3,914,215 | +0.95(+3.53%) |
Mar 08, 2017 | 24.15 | 27.21 | 23.58 | 26.95 | 4,524,770 | +3.68(+15.81%) |
Mar 07, 2017 | 22.54 | 23.27 | 22.52 | 23.27 | 2,188,379 | +0.14(+0.61%) |
Mar 06, 2017 | 22.89 | 23.37 | 22.68 | 23.13 | 1,986,686 | +0.03(+0.13%) |
Mar 03, 2017 | 23.74 | 23.79 | 22.91 | 23.10 | 1,850,668 | -0.76(-3.19%) |
Mar 02, 2017 | 23.66 | 23.99 | 23.17 | 23.86 | 2,893,191 | +1.34(+5.95%) |
Mar 01, 2017 | 21.90 | 22.55 | 21.74 | 22.52 | 3,826,418 | +0.31(+1.40%) |
Feb 28, 2017 | 22.81 | 23.20 | 22.19 | 22.21 | 3,858,131 | +0.07(+0.32%) |
Feb 27, 2017 | 21.66 | 22.25 | 21.59 | 22.14 | 2,423,403 | -0.04(-0.19%) |
Feb 24, 2017 | 22.27 | 22.29 | 21.95 | 22.18 | 3,154,245 | +0.33(+1.52%) |
Feb 23, 2017 | 21.43 | 22.06 | 21.16 | 21.85 | 6,728,543 | -0.92(-4.04%) |
Feb 22, 2017 | 22.77 | 23.03 | 22.64 | 22.77 | 2,823,633 | +0.89(+4.07%) |
Feb 21, 2017 | 21.33 | 22.02 | 21.31 | 21.88 | 7,018,870 | -0.77(-3.40%) |
Feb 17, 2017 | 22.65 | 22.65 | 22.65 | 0 | +0.06(+0.27%) | |
Feb 16, 2017 | 22.42 | 23.45 | 22.36 | 22.59 | 3,819,997 | -0.33(-1.44%) |
Feb 15, 2017 | 23.03 | 23.15 | 22.35 | 22.92 | 2,435,889 | +0.16(+0.70%) |
Feb 14, 2017 | 22.20 | 22.94 | 22.17 | 22.76 | 2,764,700 | -0.34(-1.47%) |
Feb 13, 2017 | 22.86 | 23.25 | 22.70 | 23.10 | 2,534,097 | +1.05(+4.76%) |
Feb 10, 2017 | 21.98 | 22.25 | 21.70 | 22.05 | 4,436,254 | -1.01(-4.37%) |
Feb 09, 2017 | 22.86 | 23.40 | 22.80 | 23.06 | 2,147,566 | -0.77(-3.24%) |
Feb 08, 2017 | 24.56 | 25.06 | 23.48 | 23.83 | 4,161,115 | -0.19(-0.79%) |
Feb 07, 2017 | 23.99 | 24.59 | 23.88 | 24.02 | 3,204,750 | +1.13(+4.94%) |
Feb 06, 2017 | 22.18 | 23.18 | 22.05 | 22.89 | 2,449,947 | +0.81(+3.67%) |
Feb 03, 2017 | 22.33 | 22.50 | 21.62 | 22.08 | 3,886,041 | -0.11(-0.50%) |
Feb 02, 2017 | 21.87 | 22.66 | 21.77 | 22.19 | 5,208,039 | -0.23(-1.03%) |
Feb 01, 2017 | 22.77 | 23.40 | 22.02 | 22.42 | 6,992,072 | -0.97(-4.15%) |
Jan 31, 2017 | 22.97 | 23.69 | 22.46 | 23.39 | 3,532,061 | -0.21(-0.89%) |
Jan 30, 2017 | 23.26 | 23.84 | 23.23 | 23.60 | 2,496,476 | +0.61(+2.66%) |
Jan 27, 2017 | 23.00 | 23.70 | 22.72 | 22.99 | 2,945,181 | +0.76(+3.41%) |
Jan 26, 2017 | 22.76 | 22.88 | 21.90 | 22.23 | 4,287,883 | -1.28(-5.44%) |
Jan 25, 2017 | 23.64 | 23.79 | 22.71 | 23.51 | 2,970,692 | +0.27(+1.16%) |
Jan 24, 2017 | 23.25 | 23.25 | 22.58 | 23.24 | 2,396,341 | -0.26(-1.11%) |
Jan 23, 2017 | 24.13 | 24.19 | 23.18 | 23.50 | 1,754,626 | +0.36(+1.56%) |
Jan 20, 2017 | 22.66 | 23.20 | 22.40 | 23.14 | 2,893,831 | -1.36(-5.55%) |
Jan 19, 2017 | 24.04 | 24.98 | 23.76 | 24.50 | 1,608,794 | -0.04(-0.16%) |
Jan 18, 2017 | 24.50 | 25.06 | 23.40 | 24.54 | 2,483,435 | +1.44(+6.23%) |
Jan 17, 2017 | 21.97 | 23.21 | 21.87 | 23.10 | 1,798,541 | +0.02(+0.09%) |
Jan 13, 2017 | 23.08 | 23.08 | 23.08 | 0 | +0.66(+2.94%) | |
Jan 12, 2017 | 22.00 | 22.80 | 21.90 | 22.42 | 2,020,325 | -1.04(-4.43%) |
Jan 11, 2017 | 24.66 | 25.61 | 22.67 | 23.46 | 3,206,802 | -2.08(-8.14%) |
Jan 10, 2017 | 23.76 | 25.59 | 23.67 | 25.54 | 2,583,179 | +1.52(+6.33%) |
Jan 09, 2017 | 22.86 | 24.16 | 22.85 | 24.02 | 2,267,335 | +2.03(+9.23%) |
Jan 06, 2017 | 21.58 | 22.35 | 21.30 | 21.99 | 1,953,864 | +0.05(+0.23%) |
Jan 05, 2017 | 21.94 | 23.04 | 21.39 | 21.94 | 2,636,800 | -0.72(-3.18%) |
Jan 04, 2017 | 23.60 | 23.93 | 22.33 | 22.66 | 1,122,906 | -0.78(-3.33%) |
Jan 03, 2017 | 20.45 | 23.95 | 20.37 | 23.44 | 2,896,048 | +1.48(+6.74%) |
Dec 30, 2016 | 21.96 | 21.96 | 21.96 | 0 | -0.02(-0.09%) | |
Dec 29, 2016 | 21.77 | 22.18 | 21.48 | 21.98 | 2,177,462 | +0.16(+0.73%) |
Dec 28, 2016 | 21.68 | 21.85 | 21.30 | 21.82 | 1,508,869 | -0.11(-0.50%) |
Dec 27, 2016 | 22.42 | 22.42 | 21.60 | 21.93 | 1,609,908 | -1.01(-4.40%) |
Dec 23, 2016 | 22.94 | 22.94 | 22.94 | 0 | -0.57(-2.43%) | |
Dec 22, 2016 | 23.36 | 23.51 | 22.77 | 23.51 | 1,072,378 | -0.13(-0.54%) |
Dec 21, 2016 | 22.48 | 23.90 | 22.30 | 23.64 | 1,221,597 | +0.96(+4.23%) |
Dec 20, 2016 | 22.30 | 22.87 | 22.07 | 22.68 | 2,152,066 | -1.87(-7.62%) |
Dec 19, 2016 | 23.22 | 24.55 | 22.73 | 24.55 | 3,559,643 | +1.48(+6.42%) |
Dec 16, 2016 | 23.71 | 24.02 | 22.86 | 23.07 | 1,069,862 | -1.16(-4.79%) |
Dec 15, 2016 | 25.34 | 25.41 | 23.67 | 24.23 | 961,138 | -0.23(-0.94%) |
Dec 14, 2016 | 23.05 | 24.58 | 22.20 | 24.46 | 1,997,069 | +2.21(+9.93%) |
Dec 13, 2016 | 21.86 | 22.82 | 21.78 | 22.25 | 950,717 | -0.60(-2.62%) |
Dec 12, 2016 | 21.06 | 23.00 | 21.00 | 22.85 | 1,054,387 | -1.25(-5.20%) |