Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.06 | 28.43 | 27.47 | 27.75 | 357,094 | -0.24(-0.86%) |
Apr 27, 2017 | 28.03 | 28.27 | 27.70 | 27.99 | 236,037 | -0.05(-0.18%) |
Apr 26, 2017 | 28.44 | 28.57 | 27.93 | 28.04 | 254,325 | -0.46(-1.61%) |
Apr 25, 2017 | 28.46 | 29.13 | 27.93 | 28.50 | 461,243 | +0.06(+0.21%) |
Apr 24, 2017 | 31.05 | 31.26 | 28.40 | 28.44 | 732,694 | -1.97(-6.48%) |
Apr 21, 2017 | 30.25 | 31.80 | 28.91 | 30.41 | 2,039,113 | +0.15(+0.50%) |
Apr 20, 2017 | 31.37 | 31.50 | 30.23 | 30.26 | 636,681 | -0.90(-2.89%) |
Apr 19, 2017 | 30.21 | 31.41 | 29.82 | 31.16 | 943,799 | +1.25(+4.18%) |
Apr 18, 2017 | 28.93 | 30.09 | 28.86 | 29.91 | 547,440 | +0.28(+0.94%) |
Apr 17, 2017 | 29.14 | 29.84 | 28.69 | 29.63 | 827,414 | +0.65(+2.24%) |
Apr 13, 2017 | 28.41 | 29.15 | 27.85 | 28.98 | 1,421,965 | +0.02(+0.07%) |
Apr 12, 2017 | 29.18 | 26.00 | 28.96 | 8,233,418 | +3.49(+13.70%) | |
Apr 11, 2017 | 24.27 | 25.52 | 24.27 | 25.47 | 509,112 | +0.97(+3.96%) |
Apr 10, 2017 | 24.72 | 24.75 | 24.43 | 24.50 | 156,520 | -0.36(-1.45%) |
Apr 07, 2017 | 24.49 | 24.99 | 24.25 | 24.86 | 218,424 | +0.23(+0.93%) |
Apr 06, 2017 | 24.00 | 24.72 | 23.89 | 24.63 | 398,644 | +0.55(+2.28%) |
Apr 05, 2017 | 24.25 | 24.50 | 23.75 | 24.08 | 841,377 | -0.43(-1.75%) |
Apr 04, 2017 | 24.05 | 24.75 | 24.01 | 24.51 | 1,379,495 | -0.56(-2.23%) |
Apr 03, 2017 | 25.05 | 25.40 | 24.80 | 25.07 | 314,252 | -0.33(-1.30%) |
Mar 31, 2017 | 24.95 | 25.70 | 24.80 | 25.40 | 294,538 | +0.41(+1.64%) |
Mar 30, 2017 | 24.45 | 25.40 | 24.31 | 24.99 | 399,920 | +0.42(+1.71%) |
Mar 29, 2017 | 24.58 | 24.77 | 24.19 | 24.57 | 292,526 | +0.08(+0.33%) |
Mar 28, 2017 | 24.10 | 24.60 | 23.79 | 24.49 | 433,557 | +0.49(+2.04%) |
Mar 27, 2017 | 23.72 | 24.36 | 23.28 | 24.00 | 251,318 | +0.12(+0.50%) |
Mar 24, 2017 | 23.91 | 24.10 | 23.20 | 23.88 | 247,183 | +0.11(+0.46%) |
Mar 23, 2017 | 23.64 | 24.21 | 23.41 | 23.77 | 301,694 | +0.08(+0.34%) |
Mar 22, 2017 | 23.30 | 23.94 | 22.50 | 23.69 | 383,055 | +0.33(+1.41%) |
Mar 21, 2017 | 23.94 | 23.94 | 23.16 | 23.36 | 418,196 | -0.41(-1.72%) |
Mar 20, 2017 | 24.06 | 24.22 | 23.65 | 23.77 | 414,047 | -0.19(-0.79%) |
Mar 17, 2017 | 23.85 | 24.25 | 23.45 | 23.96 | 406,948 | +0.26(+1.10%) |
Mar 16, 2017 | 24.21 | 24.35 | 23.54 | 23.70 | 450,628 | -0.39(-1.62%) |
Mar 15, 2017 | 24.00 | 24.23 | 23.17 | 24.09 | 659,194 | +0.20(+0.84%) |
Mar 14, 2017 | 26.49 | 26.49 | 23.36 | 23.89 | 2,608,072 | -3.17(-11.71%) |
Mar 13, 2017 | 26.20 | 27.10 | 25.62 | 27.06 | 417,616 | +0.86(+3.28%) |
Mar 10, 2017 | 26.94 | 27.11 | 26.00 | 26.20 | 340,836 | -0.59(-2.20%) |
Mar 09, 2017 | 26.91 | 27.00 | 26.53 | 26.79 | 111,154 | -0.12(-0.45%) |
Mar 08, 2017 | 26.67 | 27.29 | 26.67 | 26.91 | 109,537 | +0.17(+0.64%) |
Mar 07, 2017 | 26.51 | 26.96 | 26.40 | 26.74 | 248,420 | +0.15(+0.56%) |
Mar 06, 2017 | 26.54 | 26.94 | 26.21 | 26.59 | 209,882 | -0.01(-0.04%) |
Mar 03, 2017 | 27.14 | 27.23 | 26.36 | 26.60 | 568,563 | -0.44(-1.63%) |
Mar 02, 2017 | 27.04 | 27.27 | 26.80 | 27.04 | 114,300 | -0.08(-0.29%) |
Mar 01, 2017 | 26.59 | 27.13 | 26.40 | 27.12 | 155,726 | +0.67(+2.53%) |
Feb 28, 2017 | 26.24 | 26.47 | 25.85 | 26.45 | 163,193 | +0.22(+0.84%) |
Feb 27, 2017 | 26.40 | 26.59 | 26.00 | 26.23 | 97,943 | -0.15(-0.57%) |
Feb 24, 2017 | 26.84 | 26.91 | 26.03 | 26.38 | 181,604 | -0.74(-2.73%) |
Feb 23, 2017 | 28.32 | 28.45 | 26.95 | 27.12 | 214,198 | -1.05(-3.73%) |
Feb 22, 2017 | 29.00 | 29.10 | 28.05 | 28.17 | 194,633 | -0.89(-3.06%) |
Feb 21, 2017 | 27.37 | 29.25 | 27.11 | 29.06 | 319,804 | +1.90(+7.00%) |
Feb 17, 2017 | 27.16 | 27.16 | 27.16 | 0 | +1.14(+4.38%) | |
Feb 16, 2017 | 26.21 | 26.36 | 25.83 | 26.02 | 92,457 | -0.20(-0.76%) |
Feb 15, 2017 | 25.98 | 26.57 | 25.85 | 26.22 | 143,812 | +0.30(+1.16%) |
Feb 14, 2017 | 25.97 | 26.18 | 25.83 | 25.92 | 92,532 | -0.04(-0.15%) |
Feb 13, 2017 | 26.25 | 26.75 | 25.90 | 25.96 | 178,777 | -0.29(-1.10%) |
Feb 10, 2017 | 25.94 | 26.80 | 25.78 | 26.25 | 228,552 | +0.25(+0.96%) |
Feb 09, 2017 | 25.72 | 26.22 | 25.65 | 26.00 | 95,637 | +0.24(+0.93%) |
Feb 08, 2017 | 25.98 | 25.99 | 25.68 | 25.76 | 71,573 | -0.24(-0.92%) |
Feb 07, 2017 | 26.16 | 26.41 | 25.83 | 26.00 | 105,708 | -0.03(-0.12%) |
Feb 06, 2017 | 26.04 | 26.13 | 25.74 | 26.03 | 110,800 | +0.01(+0.04%) |
Feb 03, 2017 | 25.75 | 26.12 | 25.66 | 26.02 | 132,031 | +0.35(+1.36%) |
Feb 02, 2017 | 25.53 | 25.96 | 25.17 | 25.67 | 192,820 | +0.12(+0.47%) |
Feb 01, 2017 | 26.17 | 26.40 | 25.48 | 25.55 | 101,954 | -0.44(-1.69%) |
Jan 31, 2017 | 26.06 | 26.30 | 25.70 | 25.99 | 232,487 | -0.25(-0.95%) |
Jan 30, 2017 | 26.34 | 26.34 | 25.85 | 26.24 | 264,620 | -0.13(-0.49%) |
Jan 27, 2017 | 25.92 | 26.55 | 25.77 | 26.37 | 173,901 | +0.53(+2.05%) |
Jan 26, 2017 | 26.48 | 26.75 | 25.69 | 25.84 | 169,443 | -0.48(-1.82%) |
Jan 25, 2017 | 25.29 | 26.42 | 25.29 | 26.32 | 181,803 | +1.35(+5.41%) |
Jan 24, 2017 | 25.04 | 25.16 | 24.85 | 24.97 | 100,081 | -0.03(-0.12%) |
Jan 23, 2017 | 25.06 | 25.40 | 24.74 | 25.00 | 280,596 | -0.11(-0.44%) |
Jan 20, 2017 | 25.34 | 26.10 | 25.03 | 25.11 | 287,616 | -0.22(-0.87%) |
Jan 19, 2017 | 25.33 | 25.64 | 24.93 | 25.33 | 215,349 | +0.17(+0.68%) |
Jan 18, 2017 | 24.98 | 25.28 | 24.73 | 25.16 | 96,985 | +0.16(+0.64%) |
Jan 17, 2017 | 25.40 | 25.88 | 24.46 | 25.00 | 301,574 | -0.45(-1.77%) |
Jan 13, 2017 | 25.45 | 25.45 | 25.45 | 0 | +0.59(+2.37%) | |
Jan 12, 2017 | 25.49 | 25.49 | 24.81 | 24.86 | 204,826 | -0.68(-2.66%) |
Jan 11, 2017 | 24.86 | 25.60 | 24.57 | 25.54 | 181,855 | +0.74(+2.98%) |
Jan 10, 2017 | 23.91 | 25.20 | 23.80 | 24.80 | 343,842 | +0.89(+3.72%) |
Jan 09, 2017 | 24.06 | 24.35 | 23.52 | 23.91 | 255,343 | -0.22(-0.91%) |
Jan 06, 2017 | 24.18 | 24.83 | 23.92 | 24.13 | 192,581 | +0.05(+0.21%) |
Jan 05, 2017 | 24.62 | 24.84 | 24.05 | 24.08 | 494,874 | -0.43(-1.75%) |
Jan 04, 2017 | 24.75 | 25.03 | 23.90 | 24.51 | 281,852 | -0.11(-0.45%) |
Jan 03, 2017 | 25.06 | 25.52 | 24.64 | 24.62 | 549,716 | -0.39(-1.56%) |
Dec 30, 2016 | 25.01 | 25.01 | 25.01 | 0 | -0.43(-1.69%) | |
Dec 29, 2016 | 25.43 | 25.95 | 25.19 | 25.44 | 118,694 | -0.06(-0.24%) |
Dec 28, 2016 | 25.85 | 25.92 | 25.00 | 25.50 | 172,191 | -0.31(-1.20%) |
Dec 27, 2016 | 25.64 | 25.88 | 25.51 | 25.81 | 108,603 | +0.37(+1.45%) |
Dec 23, 2016 | 25.44 | 25.44 | 25.44 | 0 | +0.40(+1.60%) | |
Dec 22, 2016 | 25.28 | 25.70 | 24.82 | 25.04 | 306,148 | -0.13(-0.52%) |
Dec 21, 2016 | 25.20 | 25.73 | 25.05 | 25.17 | 197,762 | -0.09(-0.36%) |
Dec 20, 2016 | 26.56 | 26.71 | 25.00 | 25.26 | 524,701 | -1.12(-4.25%) |
Dec 19, 2016 | 26.49 | 26.87 | 26.00 | 26.38 | 338,012 | -0.02(-0.08%) |
Dec 16, 2016 | 26.31 | 27.53 | 26.16 | 26.40 | 1,719,505 | +0.07(+0.27%) |
Dec 15, 2016 | 25.50 | 26.90 | 25.50 | 26.33 | 354,009 | +0.88(+3.46%) |
Dec 14, 2016 | 26.15 | 26.62 | 25.26 | 25.45 | 413,648 | -0.85(-3.23%) |
Dec 13, 2016 | 26.28 | 26.84 | 26.00 | 26.30 | 521,500 | +0.15(+0.57%) |
Dec 12, 2016 | 26.09 | 26.63 | 25.81 | 26.15 | 283,888 | +0.05(+0.19%) |
Dec 09, 2016 | 26.15 | 26.86 | 26.00 | 26.10 | 245,610 | -0.13(-0.50%) |
Dec 08, 2016 | 27.21 | 27.85 | 26.14 | 26.23 | 347,236 | -1.02(-3.74%) |
Dec 07, 2016 | 27.85 | 28.40 | 26.91 | 27.25 | 554,814 | -0.49(-1.77%) |
Dec 06, 2016 | 28.32 | 28.40 | 25.88 | 27.74 | 1,055,354 | +1.72(+6.61%) |
Dec 05, 2016 | 26.60 | 27.49 | 25.72 | 26.02 | 782,164 | -0.27(-1.03%) |
Dec 02, 2016 | 28.16 | 28.32 | 25.54 | 26.29 | 1,124,893 | -1.49(-5.36%) |
Dec 01, 2016 | 31.74 | 31.74 | 27.70 | 27.78 | 502,493 | -3.96(-12.48%) |
Nov 30, 2016 | 32.17 | 32.20 | 30.69 | 31.74 | 205,725 | -0.18(-0.56%) |
Nov 29, 2016 | 31.38 | 32.52 | 30.01 | 31.92 | 184,585 | +0.61(+1.95%) |
Nov 28, 2016 | 32.84 | 32.84 | 31.13 | 31.31 | 159,568 | -1.53(-4.66%) |
Nov 25, 2016 | 32.53 | 32.96 | 32.00 | 32.84 | 102,499 | +0.59(+1.83%) |
Nov 23, 2016 | 32.25 | 32.25 | 32.25 | 0 | +0.83(+2.64%) | |
Nov 22, 2016 | 31.06 | 32.20 | 29.85 | 31.42 | 365,797 | -0.03(-0.10%) |
Nov 21, 2016 | 29.70 | 31.50 | 29.67 | 31.45 | 677,277 | +1.94(+6.57%) |
Nov 18, 2016 | 29.75 | 29.75 | 29.06 | 29.51 | 205,107 | -0.13(-0.44%) |
Nov 17, 2016 | 29.80 | 29.95 | 28.98 | 29.64 | 189,184 | +0.14(+0.47%) |
Nov 16, 2016 | 28.41 | 29.79 | 27.63 | 29.50 | 281,768 | +1.20(+4.24%) |
Nov 15, 2016 | 27.69 | 28.48 | 27.00 | 28.30 | 213,633 | +0.58(+2.09%) |
Nov 14, 2016 | 26.50 | 28.28 | 26.31 | 27.72 | 268,339 | +1.42(+5.40%) |
Nov 11, 2016 | 25.56 | 26.34 | 25.29 | 26.30 | 129,186 | +0.51(+1.98%) |
Nov 10, 2016 | 26.00 | 26.41 | 25.40 | 25.79 | 280,632 | +0.30(+1.18%) |
Nov 09, 2016 | 24.99 | 26.25 | 24.90 | 25.49 | 280,073 | +0.19(+0.75%) |
Nov 08, 2016 | 25.38 | 25.48 | 25.00 | 25.30 | 311,332 | -0.28(-1.09%) |
Nov 07, 2016 | 25.63 | 25.76 | 25.10 | 25.58 | 171,101 | +0.32(+1.27%) |
Nov 04, 2016 | 25.25 | 25.92 | 25.08 | 25.26 | 211,621 | +0.20(+0.80%) |
Nov 03, 2016 | 25.12 | 25.35 | 24.85 | 25.06 | 247,360 | -0.05(-0.20%) |
Nov 02, 2016 | 25.00 | 25.30 | 24.65 | 25.11 | 259,721 | +0.13(+0.52%) |
Nov 01, 2016 | 25.22 | 25.38 | 24.19 | 24.98 | 422,121 | -0.02(-0.08%) |
Oct 31, 2016 | 25.11 | 25.70 | 24.70 | 25.00 | 425,890 | -0.32(-1.26%) |
Oct 28, 2016 | 25.58 | 26.23 | 25.01 | 25.32 | 299,876 | -0.58(-2.24%) |
Oct 27, 2016 | 26.73 | 27.39 | 25.25 | 25.90 | 387,584 | -0.88(-3.29%) |
Oct 26, 2016 | 27.13 | 27.45 | 26.52 | 26.78 | 162,470 | -0.22(-0.81%) |
Oct 25, 2016 | 26.55 | 28.00 | 26.55 | 27.00 | 362,280 | +0.19(+0.71%) |
Oct 24, 2016 | 25.42 | 27.49 | 25.42 | 26.81 | 505,898 | +1.51(+5.97%) |
Oct 21, 2016 | 25.23 | 25.85 | 24.83 | 25.30 | 560,501 | -0.48(-1.86%) |
Oct 20, 2016 | 26.11 | 26.86 | 25.51 | 25.78 | 362,609 | -0.67(-2.53%) |
Oct 19, 2016 | 26.89 | 27.54 | 26.40 | 26.45 | 478,450 | -0.72(-2.65%) |
Oct 18, 2016 | 28.25 | 28.28 | 26.50 | 27.17 | 872,387 | -0.26(-0.95%) |
Oct 17, 2016 | 28.52 | 28.66 | 27.27 | 27.43 | 488,943 | -1.60(-5.51%) |
Oct 14, 2016 | 31.00 | 31.54 | 29.00 | 29.03 | 653,839 | -1.50(-4.91%) |
Oct 13, 2016 | 28.45 | 30.89 | 27.52 | 30.53 | 1,024,630 | +1.28(+4.38%) |
Oct 12, 2016 | 27.56 | 29.96 | 27.56 | 29.25 | 1,203,602 | +1.51(+5.44%) |
Oct 11, 2016 | 27.49 | 28.60 | 25.50 | 27.74 | 1,600,493 | -0.42(-1.49%) |
Oct 10, 2016 | 29.00 | 30.50 | 27.00 | 28.16 | 1,320,450 | -1.53(-5.15%) |
Oct 07, 2016 | 34.00 | 34.75 | 28.88 | 29.69 | 3,127,872 | -3.59(-10.79%) |