Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.53 | 29.97 | 29.34 | 29.46 | 3,469,695 | +0.05(+0.16%) |
Apr 27, 2017 | 29.90 | 30.62 | 29.23 | 29.42 | 4,827,208 | +0.94(+3.31%) |
Apr 26, 2017 | 28.11 | 28.78 | 28.04 | 28.47 | 5,185,857 | +0.40(+1.41%) |
Apr 25, 2017 | 27.89 | 28.12 | 27.76 | 28.08 | 2,816,724 | +0.32(+1.16%) |
Apr 24, 2017 | 27.63 | 27.84 | 27.33 | 27.76 | 3,160,491 | +0.40(+1.45%) |
Apr 21, 2017 | 27.31 | 27.37 | 27.16 | 27.36 | 1,690,485 | +0.03(+0.10%) |
Apr 20, 2017 | 26.92 | 27.37 | 26.92 | 27.33 | 2,071,948 | +0.46(+1.72%) |
Apr 19, 2017 | 26.72 | 26.97 | 26.65 | 26.87 | 1,489,517 | +0.25(+0.96%) |
Apr 18, 2017 | 26.39 | 26.68 | 26.37 | 26.62 | 1,628,621 | +0.13(+0.50%) |
Apr 17, 2017 | 26.40 | 26.63 | 26.30 | 26.48 | 1,630,181 | +0.13(+0.50%) |
Apr 13, 2017 | 26.51 | 26.72 | 26.34 | 26.35 | 1,742,208 | -0.19(-0.71%) |
Apr 12, 2017 | 26.88 | 26.99 | 26.45 | 26.54 | 3,063,716 | -0.45(-1.68%) |
Apr 11, 2017 | 26.66 | 26.99 | 26.61 | 26.99 | 2,562,518 | +0.29(+1.10%) |
Apr 10, 2017 | 26.45 | 26.82 | 26.43 | 26.70 | 2,490,347 | +0.24(+0.89%) |
Apr 07, 2017 | 26.49 | 26.56 | 26.27 | 26.46 | 2,700,684 | -0.05(-0.18%) |
Apr 06, 2017 | 26.45 | 26.63 | 26.30 | 26.51 | 3,553,620 | +0.15(+0.57%) |
Apr 05, 2017 | 26.88 | 27.07 | 26.30 | 26.36 | 3,219,623 | -0.38(-1.41%) |
Apr 04, 2017 | 27.06 | 27.14 | 26.67 | 26.74 | 3,278,658 | -0.33(-1.22%) |
Apr 03, 2017 | 27.48 | 27.72 | 26.97 | 27.07 | 3,138,366 | -0.54(-1.95%) |
Mar 31, 2017 | 27.94 | 28.10 | 27.58 | 27.61 | 3,434,487 | -0.31(-1.11%) |
Mar 30, 2017 | 27.88 | 28.19 | 27.84 | 27.92 | 1,710,853 | -0.05(-0.17%) |
Mar 29, 2017 | 27.93 | 28.12 | 27.85 | 27.96 | 1,889,130 | +0.03(+0.10%) |
Mar 28, 2017 | 27.61 | 27.96 | 27.44 | 27.94 | 4,063,133 | +0.22(+0.78%) |
Mar 27, 2017 | 27.52 | 27.78 | 27.38 | 27.72 | 4,591,520 | +0.00(+0.00%) |
Mar 24, 2017 | 27.86 | 28.01 | 27.60 | 27.72 | 1,965,620 | -0.14(-0.51%) |
Mar 23, 2017 | 28.01 | 28.12 | 27.82 | 27.86 | 2,290,228 | -0.12(-0.44%) |
Mar 22, 2017 | 28.03 | 28.12 | 27.79 | 27.98 | 2,043,082 | +0.02(+0.07%) |
Mar 21, 2017 | 28.42 | 28.55 | 27.95 | 27.96 | 2,443,270 | -0.32(-1.13%) |
Mar 20, 2017 | 28.59 | 28.67 | 28.27 | 28.29 | 1,446,417 | -0.30(-1.06%) |
Mar 17, 2017 | 28.85 | 28.93 | 28.43 | 28.59 | 3,280,492 | -0.09(-0.33%) |
Mar 16, 2017 | 28.51 | 28.80 | 28.50 | 28.68 | 2,229,133 | +0.22(+0.76%) |
Mar 15, 2017 | 28.46 | 28.59 | 28.26 | 28.46 | 2,714,166 | +0.03(+0.10%) |
Mar 14, 2017 | 27.80 | 28.51 | 27.80 | 28.44 | 1,727,999 | -0.08(-0.26%) |
Mar 13, 2017 | 28.29 | 28.54 | 28.23 | 28.51 | 2,524,794 | +0.22(+0.77%) |
Mar 10, 2017 | 28.94 | 28.95 | 28.25 | 28.29 | 5,070,430 | -0.41(-1.45%) |
Mar 09, 2017 | 28.89 | 29.01 | 28.64 | 28.71 | 2,918,188 | -0.25(-0.85%) |
Mar 08, 2017 | 29.16 | 29.48 | 28.95 | 28.95 | 2,257,422 | -0.18(-0.62%) |
Mar 07, 2017 | 29.51 | 29.61 | 29.07 | 29.13 | 2,369,282 | -0.40(-1.34%) |
Mar 06, 2017 | 29.78 | 29.94 | 29.52 | 29.53 | 2,950,844 | -0.38(-1.26%) |
Mar 03, 2017 | 29.79 | 29.93 | 29.63 | 29.91 | 3,350,535 | +0.14(+0.48%) |
Mar 02, 2017 | 30.31 | 30.45 | 29.74 | 29.77 | 3,363,121 | -0.66(-2.17%) |
Mar 01, 2017 | 30.09 | 30.46 | 29.93 | 30.43 | 2,486,539 | +0.64(+2.15%) |
Feb 28, 2017 | 29.69 | 29.99 | 29.42 | 29.78 | 4,294,974 | -0.01(-0.03%) |
Feb 27, 2017 | 30.11 | 30.18 | 29.75 | 29.79 | 3,953,170 | -0.27(-0.91%) |
Feb 24, 2017 | 29.77 | 30.12 | 29.61 | 30.07 | 5,400,060 | +0.28(+0.95%) |
Feb 23, 2017 | 30.18 | 30.28 | 29.32 | 29.78 | 7,076,723 | -1.39(-4.45%) |
Feb 22, 2017 | 30.87 | 31.28 | 30.61 | 31.17 | 4,642,340 | +0.21(+0.67%) |
Feb 21, 2017 | 30.31 | 31.03 | 30.27 | 30.96 | 3,327,467 | +0.84(+2.79%) |
Feb 17, 2017 | 30.12 | 30.12 | 30.12 | 0 | -0.04(-0.12%) | |
Feb 16, 2017 | 30.10 | 30.25 | 29.95 | 30.16 | 2,522,789 | +0.06(+0.19%) |
Feb 15, 2017 | 29.72 | 30.24 | 29.59 | 30.11 | 1,725,200 | +0.25(+0.82%) |
Feb 14, 2017 | 29.60 | 29.86 | 29.27 | 29.86 | 1,705,532 | +0.29(+0.99%) |
Feb 13, 2017 | 29.47 | 29.60 | 29.37 | 29.57 | 1,608,505 | +0.14(+0.48%) |
Feb 10, 2017 | 29.48 | 29.56 | 29.32 | 29.43 | 1,551,399 | -0.04(-0.13%) |
Feb 09, 2017 | 28.89 | 29.46 | 28.87 | 29.46 | 2,455,644 | +0.57(+1.96%) |
Feb 08, 2017 | 29.13 | 29.23 | 28.84 | 28.90 | 2,063,302 | -0.24(-0.81%) |
Feb 07, 2017 | 29.82 | 29.84 | 28.98 | 29.13 | 2,508,322 | -0.56(-1.87%) |
Feb 06, 2017 | 30.07 | 30.16 | 29.64 | 29.69 | 2,751,658 | -0.45(-1.50%) |
Feb 03, 2017 | 29.92 | 30.26 | 29.81 | 30.14 | 1,916,523 | +0.21(+0.69%) |
Feb 02, 2017 | 29.84 | 29.95 | 29.67 | 29.94 | 1,255,496 | +0.04(+0.13%) |