Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.81 | 32.03 | 31.51 | 31.73 | 2,501,002 | +0.09(+0.30%) |
Apr 27, 2017 | 31.28 | 31.75 | 31.00 | 31.63 | 4,751,136 | -0.07(-0.22%) |
Apr 26, 2017 | 31.42 | 32.10 | 31.28 | 31.70 | 2,582,798 | +0.28(+0.90%) |
Apr 25, 2017 | 31.36 | 31.69 | 30.96 | 31.42 | 3,340,273 | +0.54(+1.73%) |
Apr 24, 2017 | 30.16 | 31.06 | 30.02 | 30.88 | 3,738,822 | +1.33(+4.50%) |
Apr 21, 2017 | 29.38 | 29.67 | 28.88 | 29.55 | 3,054,923 | +0.35(+1.19%) |
Apr 20, 2017 | 28.40 | 29.54 | 28.40 | 29.21 | 2,492,892 | +1.21(+4.33%) |
Apr 19, 2017 | 28.28 | 28.69 | 27.89 | 27.99 | 3,823,801 | -0.17(-0.61%) |
Apr 18, 2017 | 27.76 | 28.57 | 27.57 | 28.17 | 2,695,050 | +0.15(+0.53%) |
Apr 17, 2017 | 27.64 | 28.04 | 27.32 | 28.02 | 2,385,959 | +0.36(+1.31%) |
Apr 13, 2017 | 28.13 | 28.97 | 27.54 | 27.65 | 2,915,698 | -0.68(-2.39%) |
Apr 12, 2017 | 29.52 | 29.57 | 28.26 | 28.33 | 2,488,418 | -1.24(-4.18%) |
Apr 11, 2017 | 29.65 | 29.67 | 28.67 | 29.57 | 1,972,019 | +0.08(+0.27%) |
Apr 10, 2017 | 29.84 | 29.95 | 29.21 | 29.49 | 1,548,533 | -0.23(-0.77%) |
Apr 07, 2017 | 29.46 | 30.04 | 29.37 | 29.72 | 1,992,558 | +0.02(+0.05%) |
Apr 06, 2017 | 29.43 | 29.97 | 28.96 | 29.70 | 2,120,814 | +0.17(+0.56%) |
Apr 05, 2017 | 30.32 | 30.70 | 29.31 | 29.54 | 2,737,111 | -0.54(-1.78%) |
Apr 04, 2017 | 29.91 | 30.38 | 29.57 | 30.07 | 2,787,996 | +0.01(+0.03%) |
Apr 03, 2017 | 30.47 | 30.58 | 29.21 | 30.06 | 3,822,516 | -0.25(-0.83%) |
Mar 31, 2017 | 30.05 | 30.73 | 29.84 | 30.32 | 4,794,849 | +0.27(+0.89%) |
Mar 30, 2017 | 29.44 | 30.43 | 29.11 | 30.05 | 4,025,335 | +0.56(+1.90%) |
Mar 29, 2017 | 29.55 | 29.84 | 28.96 | 29.49 | 4,556,857 | +0.92(+3.22%) |
Mar 28, 2017 | 27.38 | 29.04 | 27.26 | 28.57 | 6,790,882 | +1.49(+5.50%) |
Mar 27, 2017 | 26.52 | 27.21 | 25.95 | 27.08 | 2,205,400 | +0.19(+0.70%) |
Mar 24, 2017 | 27.26 | 27.56 | 26.50 | 26.89 | 2,152,096 | -0.28(-1.04%) |
Mar 23, 2017 | 26.44 | 27.47 | 26.18 | 27.17 | 2,041,762 | +0.56(+2.10%) |
Mar 22, 2017 | 25.80 | 26.65 | 25.44 | 26.62 | 2,466,624 | +0.82(+3.17%) |
Mar 21, 2017 | 27.42 | 27.55 | 25.73 | 25.80 | 3,241,788 | -1.51(-5.54%) |
Mar 20, 2017 | 27.32 | 27.56 | 26.97 | 27.31 | 1,745,433 | -0.06(-0.20%) |
Mar 17, 2017 | 27.47 | 27.88 | 27.18 | 27.36 | 4,563,589 | +0.09(+0.32%) |
Mar 16, 2017 | 27.89 | 28.09 | 27.06 | 27.28 | 1,880,261 | -0.43(-1.53%) |
Mar 15, 2017 | 26.69 | 27.73 | 26.62 | 27.70 | 2,405,633 | +1.24(+4.67%) |
Mar 14, 2017 | 26.33 | 26.65 | 26.10 | 26.47 | 1,771,867 | -0.15(-0.56%) |
Mar 13, 2017 | 26.69 | 26.02 | 26.62 | 1,732,796 | +0.65(+2.52%) | |
Mar 10, 2017 | 26.06 | 26.44 | 25.54 | 25.96 | 1,786,488 | +0.00(+0.00%) |
Mar 09, 2017 | 25.99 | 26.24 | 25.67 | 25.96 | 1,916,808 | -0.13(-0.51%) |
Mar 08, 2017 | 26.62 | 26.67 | 25.97 | 26.10 | 2,301,026 | -0.38(-1.43%) |
Mar 07, 2017 | 26.58 | 27.19 | 26.42 | 26.47 | 2,060,130 | -0.02(-0.06%) |
Mar 06, 2017 | 26.45 | 26.76 | 25.99 | 26.49 | 2,818,467 | -0.32(-1.20%) |
Mar 03, 2017 | 26.30 | 26.99 | 26.19 | 26.81 | 2,589,019 | +0.44(+1.67%) |
Mar 02, 2017 | 27.34 | 27.56 | 26.31 | 26.37 | 2,145,339 | -0.97(-3.54%) |
Mar 01, 2017 | 27.13 | 27.92 | 26.98 | 27.34 | 3,564,797 | +0.83(+3.15%) |
Feb 28, 2017 | 26.31 | 26.95 | 26.17 | 26.50 | 2,676,194 | -0.11(-0.41%) |
Feb 27, 2017 | 26.77 | 27.33 | 26.34 | 26.62 | 3,866,009 | -0.22(-0.82%) |
Feb 24, 2017 | 26.50 | 27.01 | 25.27 | 26.84 | 2,602,924 | +0.01(+0.03%) |
Feb 23, 2017 | 27.83 | 28.03 | 26.59 | 26.83 | 2,693,514 | -0.77(-2.80%) |
Feb 22, 2017 | 27.93 | 28.12 | 27.50 | 27.60 | 3,260,854 | -0.41(-1.46%) |
Feb 21, 2017 | 26.23 | 28.16 | 26.23 | 28.01 | 6,593,590 | +2.00(+7.68%) |
Feb 17, 2017 | 26.01 | 26.01 | 26.01 | 0 | +0.91(+3.64%) | |
Feb 16, 2017 | 25.13 | 25.96 | 24.77 | 25.10 | 4,914,236 | -0.61(-2.39%) |
Feb 15, 2017 | 25.53 | 25.84 | 25.28 | 25.71 | 5,265,341 | +0.48(+1.90%) |
Feb 14, 2017 | 25.18 | 25.45 | 24.86 | 25.23 | 4,162,902 | -0.06(-0.22%) |
Feb 13, 2017 | 24.88 | 25.79 | 24.70 | 25.29 | 13,278,378 | +3.15(+14.26%) |
Feb 10, 2017 | 21.93 | 22.30 | 21.67 | 22.13 | 1,966,201 | +0.42(+1.96%) |
Feb 09, 2017 | 21.39 | 21.88 | 21.32 | 21.71 | 2,043,784 | +0.30(+1.40%) |
Feb 08, 2017 | 21.39 | 21.44 | 20.72 | 21.41 | 2,157,672 | -0.10(-0.48%) |
Feb 07, 2017 | 21.91 | 22.33 | 21.43 | 21.51 | 3,274,806 | -0.39(-1.76%) |
Feb 06, 2017 | 21.49 | 21.91 | 21.26 | 21.90 | 2,458,326 | +0.17(+0.76%) |
Feb 03, 2017 | 21.22 | 21.79 | 21.16 | 21.73 | 2,970,080 | +0.59(+2.79%) |
Feb 02, 2017 | 21.03 | 21.20 | 20.74 | 21.14 | 1,875,964 | +0.06(+0.26%) |