Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.18 | 25.24 | 24.56 | 24.61 | 5,920,919 | -0.48(-1.89%) |
Apr 27, 2017 | 25.19 | 25.49 | 25.03 | 25.09 | 4,611,258 | +0.03(+0.11%) |
Apr 26, 2017 | 25.02 | 25.15 | 24.54 | 25.06 | 5,677,169 | -0.11(-0.44%) |
Apr 25, 2017 | 25.03 | 25.33 | 24.94 | 25.17 | 4,729,413 | +0.41(+1.66%) |
Apr 24, 2017 | 24.73 | 24.90 | 24.61 | 24.76 | 5,313,207 | +0.38(+1.57%) |
Apr 21, 2017 | 24.71 | 24.80 | 24.38 | 24.38 | 3,872,809 | -0.39(-1.59%) |
Apr 20, 2017 | 24.65 | 24.92 | 24.58 | 24.77 | 3,756,007 | +0.25(+1.01%) |
Apr 19, 2017 | 24.78 | 24.87 | 24.42 | 24.52 | 3,352,228 | -0.19(-0.78%) |
Apr 18, 2017 | 24.82 | 24.85 | 24.51 | 24.71 | 4,239,210 | -0.29(-1.17%) |
Apr 17, 2017 | 25.12 | 25.19 | 24.86 | 25.01 | 4,888,018 | -0.09(-0.36%) |
Apr 13, 2017 | 25.66 | 25.74 | 25.06 | 25.10 | 4,629,937 | -0.63(-2.45%) |
Apr 12, 2017 | 26.10 | 26.20 | 25.69 | 25.73 | 4,154,222 | -0.49(-1.88%) |
Apr 11, 2017 | 26.44 | 26.55 | 25.84 | 26.22 | 4,087,571 | -0.23(-0.86%) |
Apr 10, 2017 | 26.46 | 26.62 | 26.20 | 26.45 | 3,193,558 | +0.08(+0.31%) |
Apr 07, 2017 | 26.55 | 26.63 | 26.33 | 26.37 | 2,713,744 | -0.31(-1.16%) |
Apr 06, 2017 | 26.51 | 26.81 | 26.38 | 26.68 | 3,564,600 | +0.17(+0.65%) |
Apr 05, 2017 | 26.83 | 26.97 | 26.48 | 26.51 | 5,832,034 | -0.15(-0.55%) |
Apr 04, 2017 | 26.41 | 26.66 | 26.12 | 26.65 | 5,020,483 | +0.23(+0.86%) |
Apr 03, 2017 | 26.73 | 26.90 | 25.97 | 26.42 | 4,331,246 | -0.25(-0.93%) |
Mar 31, 2017 | 26.73 | 26.94 | 26.44 | 26.67 | 4,620,783 | -0.16(-0.58%) |
Mar 30, 2017 | 26.84 | 27.02 | 26.52 | 26.83 | 3,279,334 | -0.12(-0.44%) |
Mar 29, 2017 | 26.67 | 27.24 | 26.54 | 26.94 | 2,995,519 | +0.28(+1.06%) |
Mar 28, 2017 | 26.19 | 26.84 | 26.19 | 26.66 | 3,129,822 | +0.48(+1.85%) |
Mar 27, 2017 | 26.01 | 26.41 | 25.94 | 26.18 | 3,362,307 | -0.10(-0.38%) |
Mar 24, 2017 | 26.49 | 26.58 | 26.12 | 26.28 | 2,361,756 | -0.23(-0.86%) |
Mar 23, 2017 | 26.31 | 26.67 | 26.20 | 26.51 | 2,154,364 | +0.23(+0.87%) |
Mar 22, 2017 | 26.18 | 26.40 | 25.90 | 26.28 | 2,927,854 | +0.10(+0.38%) |
Mar 21, 2017 | 26.73 | 27.05 | 26.16 | 26.18 | 3,867,204 | -0.56(-2.09%) |
Mar 20, 2017 | 26.71 | 27.03 | 26.51 | 26.73 | 3,337,836 | +0.07(+0.27%) |
Mar 17, 2017 | 26.58 | 26.77 | 26.44 | 26.66 | 5,282,300 | +0.16(+0.62%) |
Mar 16, 2017 | 26.80 | 26.87 | 26.45 | 26.50 | 2,972,267 | -0.14(-0.51%) |
Mar 15, 2017 | 26.30 | 26.75 | 26.09 | 26.63 | 4,024,157 | +0.49(+1.89%) |
Mar 14, 2017 | 26.35 | 26.46 | 26.01 | 26.14 | 3,591,534 | -0.48(-1.79%) |
Mar 13, 2017 | 26.78 | 26.90 | 26.49 | 26.62 | 3,064,730 | -0.06(-0.24%) |
Mar 10, 2017 | 26.53 | 26.90 | 26.37 | 26.68 | 6,356,345 | +0.17(+0.65%) |
Mar 09, 2017 | 26.70 | 27.87 | 26.30 | 26.51 | 13,016,434 | +0.30(+1.15%) |
Mar 08, 2017 | 26.73 | 26.91 | 26.18 | 26.20 | 8,880,963 | -0.47(-1.75%) |
Mar 07, 2017 | 27.12 | 27.15 | 26.47 | 26.67 | 10,008,157 | -0.43(-1.58%) |
Mar 06, 2017 | 27.43 | 27.55 | 27.08 | 27.10 | 4,395,099 | -0.52(-1.89%) |
Mar 03, 2017 | 27.69 | 27.77 | 27.37 | 27.62 | 7,178,531 | -0.18(-0.66%) |
Mar 02, 2017 | 28.42 | 28.49 | 27.79 | 27.80 | 5,837,569 | -0.56(-1.97%) |
Mar 01, 2017 | 28.88 | 29.16 | 28.28 | 28.36 | 7,317,173 | -0.15(-0.51%) |
Feb 28, 2017 | 28.55 | 29.12 | 28.40 | 28.51 | 9,328,103 | -0.07(-0.24%) |
Feb 27, 2017 | 28.43 | 28.68 | 28.27 | 28.58 | 5,175,579 | +0.11(+0.38%) |
Feb 24, 2017 | 28.51 | 28.59 | 28.12 | 28.47 | 4,840,952 | -0.37(-1.29%) |
Feb 23, 2017 | 30.18 | 30.18 | 28.51 | 28.84 | 7,660,850 | -1.18(-3.92%) |
Feb 22, 2017 | 30.23 | 30.43 | 29.98 | 30.02 | 2,629,177 | -0.46(-1.52%) |
Feb 21, 2017 | 30.71 | 30.71 | 30.31 | 30.48 | 3,338,288 | +0.05(+0.15%) |
Feb 17, 2017 | 30.43 | 30.43 | 30.43 | 0 | +0.40(+1.33%) | |
Feb 16, 2017 | 30.51 | 30.63 | 29.84 | 30.03 | 4,083,105 | -0.57(-1.87%) |
Feb 15, 2017 | 30.81 | 30.84 | 30.23 | 30.61 | 4,606,383 | -0.22(-0.71%) |
Feb 14, 2017 | 30.49 | 30.84 | 30.27 | 30.82 | 3,756,208 | +0.24(+0.80%) |
Feb 13, 2017 | 30.02 | 31.13 | 29.99 | 30.58 | 6,606,157 | +0.81(+2.71%) |
Feb 10, 2017 | 29.07 | 29.93 | 29.07 | 29.77 | 5,095,939 | +0.93(+3.24%) |
Feb 09, 2017 | 29.18 | 29.51 | 28.62 | 28.84 | 5,522,592 | -0.34(-1.18%) |
Feb 08, 2017 | 29.20 | 29.53 | 28.63 | 29.18 | 5,304,527 | -0.02(-0.06%) |
Feb 07, 2017 | 28.18 | 29.92 | 27.78 | 29.20 | 8,087,206 | +0.18(+0.62%) |
Feb 06, 2017 | 28.78 | 29.12 | 28.63 | 29.02 | 6,390,467 | +0.16(+0.57%) |
Feb 03, 2017 | 28.57 | 28.95 | 28.55 | 28.86 | 5,456,102 | +0.36(+1.27%) |
Feb 02, 2017 | 28.62 | 28.70 | 27.87 | 28.49 | 3,099,105 | -0.21(-0.73%) |