Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.33 | 27.49 | 27.18 | 27.33 | 4,362,977 | +0.11(+0.40%) |
Apr 27, 2017 | 27.46 | 27.50 | 26.90 | 27.22 | 3,641,516 | -0.28(-1.02%) |
Apr 26, 2017 | 27.05 | 27.99 | 27.02 | 27.50 | 5,708,915 | +0.52(+1.93%) |
Apr 25, 2017 | 26.30 | 27.00 | 26.23 | 26.98 | 4,977,203 | +0.88(+3.37%) |
Apr 24, 2017 | 26.36 | 26.55 | 25.97 | 26.10 | 4,577,405 | +0.10(+0.38%) |
Apr 21, 2017 | 26.15 | 26.21 | 25.97 | 26.00 | 2,978,166 | -0.11(-0.42%) |
Apr 20, 2017 | 26.19 | 26.32 | 26.06 | 26.11 | 2,307,613 | +0.14(+0.54%) |
Apr 19, 2017 | 25.82 | 26.48 | 25.82 | 25.97 | 5,108,760 | +0.17(+0.66%) |
Apr 18, 2017 | 26.31 | 26.31 | 24.60 | 25.80 | 9,245,612 | -0.89(-3.33%) |
Apr 17, 2017 | 27.25 | 28.44 | 26.50 | 26.69 | 12,633,653 | +0.79(+3.05%) |
Apr 13, 2017 | 25.82 | 25.99 | 25.68 | 25.90 | 4,642,104 | +0.05(+0.19%) |
Apr 12, 2017 | 26.50 | 26.50 | 25.70 | 25.85 | 5,436,992 | -0.74(-2.78%) |
Apr 11, 2017 | 26.54 | 26.84 | 26.06 | 26.59 | 3,215,353 | +0.06(+0.23%) |
Apr 10, 2017 | 26.41 | 26.84 | 26.41 | 26.53 | 2,615,087 | +0.12(+0.45%) |
Apr 07, 2017 | 26.00 | 26.50 | 26.00 | 26.41 | 1,812,508 | +0.25(+0.96%) |
Apr 06, 2017 | 25.83 | 26.24 | 25.78 | 26.16 | 1,586,331 | +0.27(+1.04%) |
Apr 05, 2017 | 26.55 | 26.85 | 25.85 | 25.89 | 3,734,667 | -0.49(-1.86%) |
Apr 04, 2017 | 26.15 | 26.48 | 26.08 | 26.38 | 5,288,700 | +0.20(+0.76%) |
Apr 03, 2017 | 26.48 | 26.70 | 25.86 | 26.18 | 2,345,401 | -0.16(-0.61%) |
Mar 31, 2017 | 26.47 | 26.55 | 26.20 | 26.34 | 2,514,364 | -0.22(-0.83%) |
Mar 30, 2017 | 26.11 | 26.58 | 26.03 | 26.56 | 2,551,826 | +0.36(+1.37%) |
Mar 29, 2017 | 26.76 | 27.00 | 26.12 | 26.20 | 3,226,113 | -0.84(-3.11%) |
Mar 28, 2017 | 26.45 | 27.12 | 26.45 | 27.04 | 2,545,978 | +0.48(+1.81%) |
Mar 27, 2017 | 26.11 | 26.66 | 26.01 | 26.56 | 2,822,287 | -0.12(-0.45%) |
Mar 24, 2017 | 26.68 | 26.89 | 26.37 | 26.68 | 2,931,207 | +0.00(+0.00%) |
Mar 23, 2017 | 26.50 | 26.84 | 26.45 | 26.68 | 3,997,964 | +0.18(+0.68%) |
Mar 22, 2017 | 26.69 | 27.07 | 26.42 | 26.50 | 3,487,477 | -0.25(-0.93%) |
Mar 21, 2017 | 27.93 | 27.99 | 26.67 | 26.75 | 6,408,214 | -1.12(-4.02%) |
Mar 20, 2017 | 27.54 | 28.18 | 27.40 | 27.87 | 3,787,113 | +0.37(+1.35%) |
Mar 17, 2017 | 27.34 | 27.81 | 27.29 | 27.50 | 5,994,244 | +0.18(+0.66%) |
Mar 16, 2017 | 27.38 | 27.55 | 26.98 | 27.32 | 2,669,645 | +0.06(+0.22%) |
Mar 15, 2017 | 26.83 | 27.43 | 26.78 | 27.26 | 2,273,189 | +0.59(+2.21%) |
Mar 14, 2017 | 26.58 | 26.76 | 26.45 | 26.67 | 1,908,738 | -0.13(-0.49%) |
Mar 13, 2017 | 26.79 | 27.03 | 26.57 | 26.80 | 3,175,992 | -0.03(-0.11%) |
Mar 10, 2017 | 26.59 | 26.92 | 26.43 | 26.83 | 3,964,479 | +0.34(+1.28%) |
Mar 09, 2017 | 26.74 | 27.00 | 26.27 | 26.49 | 4,030,546 | -0.36(-1.34%) |
Mar 08, 2017 | 26.97 | 27.19 | 26.64 | 26.85 | 4,092,032 | -0.13(-0.48%) |
Mar 07, 2017 | 27.60 | 27.64 | 26.65 | 26.98 | 6,261,783 | -0.72(-2.60%) |
Mar 06, 2017 | 28.01 | 28.03 | 27.56 | 27.70 | 3,549,690 | -0.39(-1.39%) |
Mar 03, 2017 | 28.56 | 28.79 | 27.75 | 28.09 | 3,644,596 | -0.45(-1.58%) |
Mar 02, 2017 | 29.24 | 29.46 | 28.52 | 28.54 | 2,998,622 | -1.00(-3.39%) |
Mar 01, 2017 | 29.30 | 29.89 | 29.30 | 29.54 | 3,618,493 | +0.75(+2.61%) |
Feb 28, 2017 | 29.10 | 29.38 | 28.64 | 28.79 | 4,143,241 | -0.45(-1.54%) |
Feb 27, 2017 | 29.30 | 29.64 | 29.11 | 29.24 | 3,067,453 | -0.08(-0.27%) |
Feb 24, 2017 | 28.99 | 29.53 | 28.74 | 29.32 | 4,509,979 | -0.25(-0.85%) |
Feb 23, 2017 | 30.58 | 30.69 | 29.52 | 29.57 | 6,950,072 | -0.98(-3.21%) |
Feb 22, 2017 | 29.88 | 30.55 | 29.88 | 30.55 | 4,516,833 | +0.26(+0.86%) |
Feb 21, 2017 | 29.67 | 30.38 | 29.65 | 30.29 | 3,881,874 | +0.38(+1.27%) |
Feb 17, 2017 | 29.91 | 29.91 | 29.91 | 0 | +0.42(+1.42%) | |
Feb 16, 2017 | 29.14 | 29.49 | 29.05 | 29.49 | 5,046,892 | +0.28(+0.96%) |
Feb 15, 2017 | 29.34 | 29.52 | 29.08 | 29.21 | 5,073,692 | -0.31(-1.05%) |
Feb 14, 2017 | 29.45 | 30.16 | 29.34 | 29.52 | 11,882,925 | -0.13(-0.44%) |
Feb 13, 2017 | 29.47 | 29.87 | 29.05 | 29.65 | 10,160,764 | +0.03(+0.10%) |
Feb 10, 2017 | 28.23 | 29.85 | 28.12 | 29.62 | 11,540,809 | +1.66(+5.94%) |
Feb 09, 2017 | 27.30 | 28.14 | 27.15 | 27.96 | 9,068,922 | +0.66(+2.42%) |
Feb 08, 2017 | 26.48 | 27.41 | 26.33 | 27.30 | 7,665,755 | +0.68(+2.55%) |
Feb 07, 2017 | 26.20 | 26.72 | 26.07 | 26.62 | 7,512,604 | +0.42(+1.60%) |
Feb 06, 2017 | 25.22 | 26.31 | 25.22 | 26.20 | 10,248,688 | +0.30(+1.16%) |
Feb 03, 2017 | 25.17 | 25.92 | 25.17 | 25.90 | 5,964,126 | +0.70(+2.78%) |
Feb 02, 2017 | 25.01 | 25.50 | 24.82 | 25.20 | 8,086,643 | -0.08(-0.32%) |
Feb 01, 2017 | 23.27 | 25.50 | 23.09 | 25.28 | 16,385,085 | +2.49(+10.93%) |
Jan 31, 2017 | 22.30 | 22.79 | 22.13 | 22.79 | 5,654,726 | +0.29(+1.29%) |
Jan 30, 2017 | 22.62 | 22.66 | 22.16 | 22.50 | 3,788,778 | -0.10(-0.44%) |
Jan 27, 2017 | 22.85 | 22.88 | 22.51 | 22.60 | 2,702,111 | -0.26(-1.14%) |
Jan 26, 2017 | 22.55 | 22.88 | 22.31 | 22.86 | 3,274,056 | +0.17(+0.75%) |
Jan 25, 2017 | 22.36 | 22.72 | 22.23 | 22.69 | 3,802,866 | +0.52(+2.35%) |
Jan 24, 2017 | 21.48 | 22.40 | 21.42 | 22.17 | 8,308,077 | +0.84(+3.94%) |
Jan 23, 2017 | 21.26 | 21.36 | 21.09 | 21.33 | 4,182,758 | +0.04(+0.19%) |
Jan 20, 2017 | 21.30 | 21.64 | 21.14 | 21.29 | 5,623,419 | -0.02(-0.09%) |
Jan 19, 2017 | 20.79 | 21.35 | 20.79 | 21.31 | 3,684,676 | +0.43(+2.06%) |
Jan 18, 2017 | 20.73 | 20.96 | 20.63 | 20.88 | 2,577,361 | +0.14(+0.68%) |
Jan 17, 2017 | 20.70 | 20.90 | 20.57 | 20.74 | 3,044,333 | -0.39(-1.85%) |
Jan 13, 2017 | 21.13 | 21.13 | 21.13 | 0 | +0.13(+0.62%) | |
Jan 12, 2017 | 20.93 | 21.02 | 20.50 | 21.00 | 5,548,723 | -0.10(-0.47%) |
Jan 11, 2017 | 20.73 | 21.10 | 20.65 | 21.10 | 4,199,344 | +0.39(+1.88%) |
Jan 10, 2017 | 20.18 | 20.93 | 20.18 | 20.71 | 4,311,682 | +0.32(+1.57%) |
Jan 09, 2017 | 20.59 | 20.63 | 20.29 | 20.39 | 4,881,961 | -0.24(-1.16%) |
Jan 06, 2017 | 20.15 | 20.70 | 20.01 | 20.63 | 5,535,571 | +0.53(+2.64%) |
Jan 05, 2017 | 19.70 | 20.20 | 19.60 | 20.10 | 5,407,839 | +0.40(+2.03%) |
Jan 04, 2017 | 19.20 | 19.73 | 19.01 | 19.70 | 4,434,650 | +0.51(+2.66%) |
Jan 03, 2017 | 18.74 | 19.20 | 18.64 | 19.19 | 4,285,473 | +0.65(+3.51%) |
Dec 30, 2016 | 18.54 | 18.54 | 18.54 | 0 | -0.16(-0.86%) | |
Dec 29, 2016 | 19.26 | 19.30 | 18.68 | 18.70 | 4,649,597 | -0.55(-2.86%) |
Dec 28, 2016 | 19.69 | 19.86 | 19.23 | 19.25 | 3,243,371 | -0.53(-2.68%) |
Dec 27, 2016 | 19.80 | 20.13 | 19.63 | 19.78 | 2,424,749 | +0.00(+0.00%) |
Dec 23, 2016 | 19.78 | 19.78 | 19.78 | 0 | -0.29(-1.44%) | |
Dec 22, 2016 | 19.92 | 20.13 | 19.81 | 20.07 | 3,482,355 | +0.05(+0.25%) |
Dec 21, 2016 | 20.02 | 20.20 | 19.93 | 20.02 | 2,912,807 | -0.08(-0.40%) |
Dec 20, 2016 | 20.00 | 20.37 | 20.00 | 20.10 | 3,422,525 | +0.08(+0.40%) |
Dec 19, 2016 | 20.05 | 20.20 | 19.85 | 20.02 | 4,507,558 | -0.24(-1.18%) |
Dec 16, 2016 | 20.49 | 20.86 | 20.13 | 20.26 | 16,171,218 | -0.30(-1.46%) |
Dec 15, 2016 | 20.71 | 21.01 | 20.43 | 20.56 | 4,612,549 | -0.19(-0.92%) |
Dec 14, 2016 | 20.91 | 21.39 | 20.70 | 20.75 | 5,890,865 | -0.44(-2.08%) |
Dec 13, 2016 | 21.57 | 21.76 | 20.91 | 21.19 | 4,509,402 | -0.39(-1.81%) |
Dec 12, 2016 | 21.73 | 22.20 | 21.51 | 21.58 | 4,975,670 | -0.22(-1.01%) |
Dec 09, 2016 | 21.13 | 21.82 | 21.11 | 21.80 | 6,328,773 | +0.89(+4.26%) |
Dec 08, 2016 | 21.01 | 21.21 | 20.89 | 20.91 | 3,820,590 | +0.03(+0.14%) |
Dec 07, 2016 | 20.41 | 20.90 | 20.38 | 20.88 | 4,498,824 | +0.56(+2.76%) |
Dec 06, 2016 | 19.89 | 20.34 | 19.70 | 20.32 | 4,397,640 | +0.06(+0.30%) |
Dec 05, 2016 | 19.64 | 20.28 | 19.61 | 20.26 | 4,553,946 | +0.57(+2.89%) |
Dec 02, 2016 | 19.39 | 19.72 | 19.35 | 19.69 | 3,108,256 | +0.19(+0.97%) |
Dec 01, 2016 | 19.34 | 19.82 | 19.26 | 19.50 | 7,831,570 | +0.22(+1.14%) |
Nov 30, 2016 | 19.59 | 19.85 | 19.25 | 19.28 | 6,409,313 | -0.39(-1.98%) |
Nov 29, 2016 | 20.04 | 20.04 | 19.51 | 19.67 | 5,881,009 | -0.48(-2.38%) |
Nov 28, 2016 | 20.40 | 20.43 | 19.92 | 20.15 | 4,553,519 | -0.38(-1.85%) |
Nov 25, 2016 | 20.32 | 20.65 | 20.24 | 20.53 | 2,575,151 | +0.25(+1.23%) |
Nov 23, 2016 | 20.28 | 20.28 | 20.28 | 0 | +0.39(+1.96%) | |
Nov 22, 2016 | 20.07 | 20.28 | 19.80 | 19.89 | 4,807,995 | -0.29(-1.44%) |
Nov 21, 2016 | 19.89 | 20.19 | 19.82 | 20.18 | 3,611,637 | +0.27(+1.36%) |
Nov 18, 2016 | 19.46 | 19.91 | 19.37 | 19.91 | 4,858,175 | +0.41(+2.10%) |
Nov 17, 2016 | 19.55 | 19.62 | 19.36 | 19.50 | 4,207,730 | -0.11(-0.56%) |
Nov 16, 2016 | 19.75 | 19.80 | 19.45 | 19.61 | 4,150,573 | -0.30(-1.51%) |
Nov 15, 2016 | 19.16 | 19.96 | 19.16 | 19.91 | 4,856,005 | +0.82(+4.30%) |
Nov 14, 2016 | 18.94 | 19.12 | 18.83 | 19.09 | 5,293,459 | +0.23(+1.22%) |
Nov 11, 2016 | 18.43 | 18.94 | 18.31 | 18.86 | 5,358,673 | +0.41(+2.22%) |
Nov 10, 2016 | 17.55 | 18.53 | 17.55 | 18.45 | 12,428,999 | +0.92(+5.25%) |
Nov 09, 2016 | 16.95 | 17.70 | 16.75 | 17.53 | 7,495,269 | +0.12(+0.69%) |
Nov 08, 2016 | 17.36 | 17.55 | 17.22 | 17.41 | 6,536,228 | +0.07(+0.40%) |
Nov 07, 2016 | 17.90 | 18.00 | 17.28 | 17.34 | 9,255,141 | -0.34(-1.92%) |
Nov 04, 2016 | 17.60 | 17.80 | 17.51 | 17.68 | 9,454,679 | +0.19(+1.09%) |
Nov 03, 2016 | 17.73 | 18.05 | 17.42 | 17.49 | 8,453,949 | -0.45(-2.51%) |
Nov 02, 2016 | 18.86 | 18.97 | 17.63 | 17.94 | 16,370,086 | -0.98(-5.18%) |