Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.28 | 32.59 | 32.00 | 32.09 | 1,508,194 | -0.12(-0.38%) |
Apr 27, 2017 | 32.45 | 32.58 | 32.15 | 32.21 | 1,990,966 | -0.13(-0.41%) |
Apr 26, 2017 | 31.67 | 32.45 | 31.59 | 32.34 | 2,698,744 | +0.65(+2.05%) |
Apr 25, 2017 | 31.43 | 31.73 | 31.20 | 31.69 | 3,482,553 | +0.36(+1.14%) |
Apr 24, 2017 | 30.88 | 31.39 | 30.85 | 31.34 | 2,644,197 | +0.54(+1.74%) |
Apr 21, 2017 | 31.04 | 31.10 | 30.64 | 30.80 | 2,964,152 | -0.31(-1.00%) |
Apr 20, 2017 | 31.22 | 31.30 | 30.62 | 31.11 | 3,292,194 | +0.07(+0.21%) |
Apr 19, 2017 | 30.94 | 31.13 | 30.77 | 31.04 | 3,601,270 | +0.24(+0.76%) |
Apr 18, 2017 | 30.90 | 31.23 | 30.70 | 30.81 | 4,408,137 | -0.17(-0.55%) |
Apr 17, 2017 | 31.08 | 31.13 | 30.65 | 30.98 | 3,043,439 | -0.05(-0.15%) |
Apr 13, 2017 | 30.60 | 31.15 | 30.52 | 31.03 | 2,667,168 | +0.33(+1.07%) |
Apr 12, 2017 | 30.47 | 30.83 | 30.44 | 30.70 | 3,841,623 | +0.13(+0.43%) |
Apr 11, 2017 | 29.58 | 30.63 | 29.54 | 30.56 | 4,658,777 | +1.08(+3.67%) |
Apr 10, 2017 | 29.29 | 29.68 | 28.97 | 29.48 | 4,939,103 | +0.19(+0.64%) |
Apr 07, 2017 | 28.95 | 29.46 | 28.84 | 29.30 | 7,305,010 | +0.37(+1.27%) |
Apr 06, 2017 | 29.58 | 30.21 | 28.59 | 28.93 | 15,583,460 | +2.43(+9.16%) |
Apr 05, 2017 | 26.27 | 27.01 | 26.20 | 26.50 | 5,283,956 | +0.21(+0.79%) |
Apr 04, 2017 | 25.58 | 26.38 | 25.58 | 26.30 | 3,508,293 | +0.71(+2.79%) |
Apr 03, 2017 | 25.55 | 25.74 | 25.51 | 25.58 | 2,856,710 | +0.00(+0.00%) |
Mar 31, 2017 | 24.92 | 25.60 | 24.77 | 25.58 | 3,494,415 | +0.64(+2.56%) |
Mar 30, 2017 | 25.04 | 25.10 | 24.76 | 24.94 | 4,254,585 | -0.08(-0.34%) |
Mar 29, 2017 | 25.01 | 25.19 | 24.91 | 25.03 | 3,191,195 | +0.06(+0.23%) |
Mar 28, 2017 | 24.83 | 25.17 | 24.83 | 24.97 | 3,139,191 | +0.08(+0.34%) |
Mar 27, 2017 | 24.54 | 24.95 | 24.52 | 24.88 | 1,918,020 | +0.30(+1.22%) |
Mar 24, 2017 | 24.66 | 24.79 | 24.55 | 24.58 | 2,869,834 | -0.17(-0.68%) |
Mar 23, 2017 | 25.20 | 25.22 | 24.74 | 24.75 | 2,030,356 | -0.49(-1.94%) |
Mar 22, 2017 | 24.97 | 25.43 | 24.95 | 25.24 | 2,701,102 | +0.16(+0.64%) |
Mar 21, 2017 | 25.33 | 25.49 | 24.86 | 25.08 | 4,150,975 | -0.24(-0.97%) |
Mar 20, 2017 | 24.80 | 25.47 | 24.73 | 25.33 | 6,710,353 | +0.61(+2.47%) |
Mar 17, 2017 | 24.56 | 24.78 | 24.55 | 24.72 | 3,082,904 | +0.05(+0.19%) |
Mar 16, 2017 | 24.32 | 24.75 | 24.32 | 24.67 | 2,217,881 | +0.35(+1.43%) |
Mar 15, 2017 | 24.47 | 24.50 | 24.01 | 24.32 | 2,756,094 | -0.13(-0.54%) |
Mar 14, 2017 | 24.81 | 24.93 | 24.39 | 24.45 | 1,980,973 | -0.45(-1.81%) |
Mar 13, 2017 | 24.82 | 25.08 | 24.80 | 24.90 | 1,883,840 | +0.12(+0.49%) |
Mar 10, 2017 | 24.78 | 25.07 | 24.54 | 24.78 | 1,933,256 | +0.14(+0.57%) |
Mar 09, 2017 | 24.72 | 24.96 | 24.57 | 24.64 | 1,394,302 | -0.17(-0.68%) |
Mar 08, 2017 | 24.50 | 24.92 | 24.50 | 24.81 | 1,975,115 | +0.35(+1.42%) |
Mar 07, 2017 | 24.74 | 24.80 | 24.45 | 24.46 | 3,421,777 | -0.28(-1.14%) |
Mar 06, 2017 | 25.02 | 25.05 | 24.60 | 24.74 | 3,148,610 | -0.19(-0.75%) |
Mar 03, 2017 | 24.78 | 25.15 | 24.78 | 24.93 | 1,635,854 | +0.09(+0.38%) |
Mar 02, 2017 | 24.74 | 24.91 | 24.62 | 24.84 | 2,508,187 | -0.08(-0.34%) |
Mar 01, 2017 | 25.20 | 25.25 | 24.90 | 24.92 | 2,715,471 | -0.08(-0.34%) |
Feb 28, 2017 | 25.46 | 25.52 | 24.88 | 25.01 | 6,848,769 | -0.39(-1.52%) |
Feb 27, 2017 | 25.19 | 25.56 | 24.76 | 25.39 | 3,081,888 | +0.01(+0.04%) |
Feb 24, 2017 | 25.31 | 25.77 | 25.21 | 25.38 | 2,101,999 | +0.21(+0.82%) |
Feb 23, 2017 | 25.26 | 25.48 | 24.99 | 25.18 | 2,869,264 | +0.00(+0.00%) |
Feb 22, 2017 | 25.23 | 25.48 | 24.92 | 25.18 | 2,849,516 | +0.02(+0.07%) |
Feb 21, 2017 | 25.30 | 25.33 | 24.91 | 25.16 | 1,965,372 | +0.17(+0.68%) |
Feb 17, 2017 | 24.99 | 24.99 | 24.99 | 0 | -0.26(-1.04%) | |
Feb 16, 2017 | 25.15 | 25.48 | 25.06 | 25.25 | 1,919,652 | +0.19(+0.75%) |
Feb 15, 2017 | 25.04 | 25.09 | 24.67 | 25.06 | 2,335,956 | +0.02(+0.08%) |
Feb 14, 2017 | 25.67 | 25.80 | 24.94 | 25.04 | 2,738,137 | -0.59(-2.31%) |
Feb 13, 2017 | 25.03 | 26.15 | 24.85 | 25.64 | 4,050,042 | +0.66(+2.64%) |
Feb 10, 2017 | 25.35 | 25.66 | 24.74 | 24.98 | 3,705,904 | -0.38(-1.48%) |
Feb 09, 2017 | 25.51 | 25.77 | 24.91 | 25.35 | 5,803,599 | -0.16(-0.63%) |
Feb 08, 2017 | 26.56 | 26.56 | 25.06 | 25.51 | 3,826,843 | -0.91(-3.45%) |
Feb 07, 2017 | 27.09 | 27.38 | 26.22 | 26.43 | 3,775,264 | -0.65(-2.40%) |
Feb 06, 2017 | 26.96 | 27.60 | 26.78 | 27.08 | 2,727,456 | +0.34(+1.27%) |
Feb 03, 2017 | 26.68 | 26.86 | 26.45 | 26.74 | 2,141,812 | -0.06(-0.21%) |
Feb 02, 2017 | 25.75 | 26.99 | 25.70 | 26.79 | 2,222,028 | +0.87(+3.37%) |
Feb 01, 2017 | 25.77 | 26.14 | 25.66 | 25.92 | 1,898,214 | +0.08(+0.29%) |
Jan 31, 2017 | 25.83 | 27.01 | 25.62 | 25.84 | 2,063,920 | -0.23(-0.87%) |
Jan 30, 2017 | 26.08 | 26.31 | 25.77 | 26.07 | 1,693,096 | -0.31(-1.18%) |
Jan 27, 2017 | 26.33 | 26.53 | 26.15 | 26.38 | 2,200,918 | +0.06(+0.21%) |
Jan 26, 2017 | 25.41 | 26.73 | 25.30 | 26.32 | 3,224,832 | +0.93(+3.67%) |
Jan 25, 2017 | 25.34 | 25.66 | 24.96 | 25.39 | 2,162,104 | +0.08(+0.30%) |
Jan 24, 2017 | 25.51 | 25.72 | 25.09 | 25.32 | 2,100,101 | +0.20(+0.79%) |
Jan 23, 2017 | 24.62 | 25.25 | 24.50 | 25.12 | 1,621,813 | +0.62(+2.53%) |
Jan 20, 2017 | 24.41 | 24.83 | 24.39 | 24.50 | 1,693,637 | +0.05(+0.19%) |
Jan 19, 2017 | 24.78 | 25.05 | 24.36 | 24.45 | 2,353,579 | -0.46(-1.85%) |
Jan 18, 2017 | 25.03 | 25.34 | 24.82 | 24.91 | 2,246,939 | -0.17(-0.67%) |
Jan 17, 2017 | 24.77 | 25.35 | 24.72 | 25.08 | 2,810,859 | +0.66(+2.70%) |
Jan 13, 2017 | 24.42 | 24.42 | 24.42 | 0 | -0.02(-0.08%) | |
Jan 12, 2017 | 24.27 | 24.52 | 24.25 | 24.44 | 1,764,523 | -0.07(-0.27%) |
Jan 11, 2017 | 24.40 | 24.58 | 24.23 | 24.51 | 2,749,625 | -0.11(-0.46%) |
Jan 10, 2017 | 24.52 | 24.96 | 24.40 | 24.62 | 2,513,783 | +0.12(+0.50%) |
Jan 09, 2017 | 24.63 | 24.99 | 24.30 | 24.50 | 1,522,892 | -0.10(-0.42%) |
Jan 06, 2017 | 25.25 | 25.35 | 24.55 | 24.60 | 1,908,240 | -0.78(-3.08%) |
Jan 05, 2017 | 25.31 | 25.53 | 25.03 | 25.38 | 1,393,230 | +0.35(+1.39%) |
Jan 04, 2017 | 24.75 | 25.10 | 24.55 | 25.04 | 1,266,464 | +0.36(+1.45%) |
Jan 03, 2017 | 24.93 | 24.97 | 24.47 | 24.68 | 1,529,554 | +0.11(+0.46%) |
Dec 30, 2016 | 24.56 | 24.56 | 24.56 | 0 | +0.11(+0.46%) | |
Dec 29, 2016 | 24.28 | 24.65 | 24.28 | 24.45 | 645,159 | +0.01(+0.04%) |
Dec 28, 2016 | 24.32 | 24.46 | 24.25 | 24.44 | 1,677,090 | +0.11(+0.46%) |
Dec 27, 2016 | 24.25 | 24.57 | 24.25 | 24.33 | 2,374,472 | -0.13(-0.54%) |
Dec 23, 2016 | 24.46 | 24.46 | 24.46 | 0 | -0.14(-0.57%) | |
Dec 22, 2016 | 24.83 | 24.99 | 24.44 | 24.60 | 1,164,626 | -0.44(-1.76%) |
Dec 21, 2016 | 24.95 | 25.38 | 24.92 | 25.04 | 1,271,593 | -0.04(-0.15%) |
Dec 20, 2016 | 24.36 | 25.42 | 24.17 | 25.08 | 2,992,582 | +0.71(+2.89%) |
Dec 19, 2016 | 24.47 | 24.91 | 24.15 | 24.38 | 5,486,750 | -0.24(-0.99%) |
Dec 16, 2016 | 24.72 | 24.85 | 24.36 | 24.62 | 3,589,762 | -0.21(-0.83%) |
Dec 15, 2016 | 24.90 | 25.49 | 24.67 | 24.83 | 2,356,540 | -0.60(-2.37%) |
Dec 14, 2016 | 25.09 | 26.28 | 25.09 | 25.43 | 1,908,813 | +0.02(+0.07%) |
Dec 13, 2016 | 24.90 | 25.64 | 24.72 | 25.41 | 2,858,669 | +0.54(+2.16%) |
Dec 12, 2016 | 26.10 | 26.18 | 24.75 | 24.88 | 4,006,803 | -1.46(-5.54%) |
Dec 09, 2016 | 26.28 | 26.75 | 26.26 | 26.33 | 3,178,638 | -0.02(-0.07%) |
Dec 08, 2016 | 26.51 | 26.61 | 25.81 | 26.35 | 4,930,929 | +0.00(+0.00%) |
Dec 07, 2016 | 26.59 | 26.78 | 26.24 | 26.35 | 3,823,992 | -0.31(-1.16%) |
Dec 06, 2016 | 26.38 | 26.70 | 26.02 | 26.66 | 8,890,959 | +0.33(+1.25%) |
Dec 05, 2016 | 26.55 | 26.84 | 26.32 | 26.33 | 2,896,618 | -0.14(-0.53%) |
Dec 02, 2016 | 26.21 | 27.08 | 25.86 | 26.47 | 2,996,707 | -0.09(-0.35%) |
Dec 01, 2016 | 26.52 | 26.88 | 26.16 | 26.57 | 3,705,214 | +0.12(+0.46%) |
Nov 30, 2016 | 26.89 | 27.06 | 26.11 | 26.45 | 7,673,736 | -0.44(-1.64%) |
Nov 29, 2016 | 26.71 | 26.99 | 26.15 | 26.89 | 3,190,840 | +0.23(+0.85%) |
Nov 28, 2016 | 27.56 | 27.63 | 26.54 | 26.66 | 4,113,310 | -1.03(-3.74%) |
Nov 25, 2016 | 28.01 | 28.10 | 26.04 | 27.70 | 2,625,033 | -0.32(-1.14%) |
Nov 23, 2016 | 28.02 | 28.02 | 28.02 | 0 | -0.18(-0.63%) | |
Nov 22, 2016 | 27.24 | 28.56 | 27.24 | 28.20 | 6,874,201 | +1.00(+3.67%) |
Nov 21, 2016 | 26.48 | 27.26 | 26.30 | 27.20 | 3,557,788 | +0.63(+2.37%) |
Nov 18, 2016 | 25.52 | 26.92 | 25.42 | 26.57 | 4,338,688 | +1.09(+4.28%) |
Nov 17, 2016 | 25.54 | 25.59 | 25.33 | 25.48 | 2,912,667 | +0.14(+0.56%) |
Nov 16, 2016 | 24.83 | 25.97 | 24.83 | 25.34 | 5,075,915 | +0.36(+1.43%) |
Nov 15, 2016 | 24.36 | 25.06 | 23.98 | 24.98 | 9,211,535 | +0.64(+2.63%) |
Nov 14, 2016 | 25.48 | 25.75 | 24.15 | 24.34 | 5,258,639 | -1.03(-4.08%) |
Nov 11, 2016 | 24.29 | 26.37 | 24.29 | 25.37 | 7,589,010 | +0.92(+3.77%) |
Nov 10, 2016 | 24.70 | 25.19 | 24.31 | 24.45 | 8,584,678 | +0.00(+0.00%) |
Nov 09, 2016 | 24.41 | 25.03 | 24.41 | 24.45 | 9,061,799 | -0.55(-2.22%) |
Nov 08, 2016 | 24.43 | 25.64 | 24.09 | 25.01 | 12,169,347 | -0.11(-0.45%) |
Nov 07, 2016 | 26.21 | 26.95 | 24.78 | 25.12 | 13,664,143 | -0.82(-3.15%) |
Nov 04, 2016 | 25.37 | 26.46 | 25.25 | 25.94 | 10,603,284 | +0.69(+2.72%) |
Nov 03, 2016 | 25.19 | 25.49 | 25.05 | 25.25 | 8,194,386 | +0.24(+0.98%) |
Nov 02, 2016 | 25.77 | 24.63 | 25.01 | 17,048,968 | +0.38(+1.53%) | |
Nov 01, 2016 | 23.05 | 25.52 | 22.57 | 24.63 | 93,262,240 | +1.83(+8.04%) |
Oct 31, 2016 | 23.04 | 23.30 | 22.57 | 22.80 | 4,566,616 | -0.11(-0.49%) |
Oct 28, 2016 | 23.35 | 23.35 | 22.57 | 22.91 | 1,772,315 | -0.44(-1.89%) |
Oct 27, 2016 | 23.34 | 23.48 | 23.19 | 23.35 | 900,744 | +0.08(+0.32%) |
Oct 26, 2016 | 22.82 | 23.41 | 22.65 | 23.28 | 1,635,086 | +0.22(+0.94%) |
Oct 25, 2016 | 23.51 | 24.17 | 23.04 | 23.06 | 1,388,269 | -0.67(-2.81%) |
Oct 24, 2016 | 23.71 | 23.92 | 23.37 | 23.73 | 408,909 | +0.29(+1.24%) |
Oct 21, 2016 | 22.81 | 23.61 | 22.81 | 23.44 | 376,996 | +0.63(+2.76%) |
Oct 20, 2016 | 22.82 | 22.91 | 22.40 | 22.81 | 130,892 | -0.01(-0.04%) |
Oct 19, 2016 | 23.38 | 23.38 | 22.71 | 22.82 | 236,819 | -0.17(-0.74%) |
Oct 18, 2016 | 24.61 | 24.61 | 22.37 | 22.98 | 371,454 | -1.14(-4.72%) |