Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.03 | 26.03 | 25.44 | 25.58 | 10,051,741 | -0.43(-1.66%) |
Apr 27, 2017 | 25.84 | 26.16 | 25.79 | 26.01 | 7,271,719 | +0.25(+0.97%) |
Apr 26, 2017 | 25.88 | 25.96 | 25.71 | 25.76 | 7,340,205 | +0.02(+0.07%) |
Apr 25, 2017 | 25.88 | 26.05 | 25.59 | 25.74 | 7,159,155 | -0.26(-1.00%) |
Apr 24, 2017 | 25.96 | 26.07 | 25.81 | 26.00 | 8,184,163 | +0.16(+0.63%) |
Apr 21, 2017 | 25.57 | 26.00 | 25.52 | 25.84 | 10,641,503 | +0.21(+0.81%) |
Apr 20, 2017 | 25.88 | 25.96 | 25.60 | 25.63 | 10,631,539 | -0.21(-0.80%) |
Apr 19, 2017 | 25.77 | 25.96 | 25.77 | 25.84 | 6,732,805 | +0.11(+0.44%) |
Apr 18, 2017 | 25.86 | 25.95 | 25.63 | 25.72 | 6,823,657 | -0.16(-0.60%) |
Apr 17, 2017 | 25.87 | 26.02 | 25.77 | 25.88 | 6,561,112 | +0.03(+0.10%) |
Apr 13, 2017 | 25.92 | 26.21 | 25.85 | 25.85 | 9,317,038 | +0.09(+0.37%) |
Apr 12, 2017 | 25.46 | 25.84 | 25.44 | 25.76 | 7,433,915 | +0.25(+0.98%) |
Apr 11, 2017 | 26.09 | 26.09 | 25.46 | 25.51 | 11,599,909 | -0.53(-2.05%) |
Apr 10, 2017 | 25.79 | 26.22 | 25.72 | 26.04 | 12,093,999 | +0.28(+1.10%) |
Apr 07, 2017 | 25.34 | 25.89 | 25.26 | 25.76 | 8,755,377 | +0.30(+1.19%) |
Apr 06, 2017 | 25.40 | 25.76 | 25.36 | 25.46 | 10,068,597 | +0.17(+0.68%) |
Apr 05, 2017 | 25.61 | 25.67 | 25.28 | 25.28 | 8,729,914 | -0.33(-1.28%) |
Apr 04, 2017 | 25.27 | 25.65 | 25.26 | 25.61 | 12,160,352 | +0.25(+0.99%) |
Apr 03, 2017 | 25.41 | 25.43 | 25.20 | 25.36 | 9,293,442 | -0.08(-0.31%) |
Mar 31, 2017 | 25.30 | 25.66 | 25.27 | 25.44 | 13,183,446 | +0.25(+0.99%) |
Mar 30, 2017 | 25.29 | 25.31 | 25.08 | 25.19 | 6,797,117 | -0.12(-0.48%) |
Mar 29, 2017 | 25.03 | 25.37 | 25.02 | 25.31 | 6,143,362 | +0.26(+1.03%) |
Mar 28, 2017 | 24.99 | 25.16 | 24.89 | 25.05 | 6,534,749 | +0.09(+0.38%) |
Mar 27, 2017 | 25.02 | 25.21 | 24.85 | 24.96 | 7,718,681 | -0.15(-0.58%) |
Mar 24, 2017 | 25.23 | 25.24 | 24.96 | 25.10 | 9,488,593 | -0.14(-0.55%) |
Mar 23, 2017 | 25.31 | 25.57 | 25.08 | 25.24 | 12,572,355 | +0.26(+1.04%) |
Mar 22, 2017 | 25.02 | 25.19 | 24.83 | 24.98 | 7,802,042 | +0.03(+0.10%) |
Mar 21, 2017 | 25.21 | 25.40 | 24.92 | 24.96 | 9,130,249 | -0.22(-0.89%) |
Mar 20, 2017 | 25.53 | 25.77 | 25.12 | 25.18 | 10,039,068 | -0.31(-1.22%) |
Mar 17, 2017 | 25.47 | 25.57 | 25.24 | 25.49 | 25,728,498 | +0.20(+0.78%) |
Mar 16, 2017 | 24.91 | 25.38 | 24.91 | 25.29 | 14,667,183 | +0.41(+1.66%) |
Mar 15, 2017 | 24.87 | 25.08 | 24.65 | 24.88 | 10,448,567 | +0.12(+0.49%) |
Mar 14, 2017 | 24.68 | 24.83 | 24.40 | 24.76 | 9,582,930 | +0.01(+0.03%) |
Mar 13, 2017 | 24.87 | 25.08 | 24.61 | 24.75 | 10,529,369 | -0.11(-0.45%) |
Mar 10, 2017 | 25.00 | 25.08 | 24.77 | 24.86 | 9,824,679 | -0.01(-0.03%) |
Mar 09, 2017 | 25.02 | 25.40 | 24.81 | 24.87 | 12,109,436 | -0.15(-0.59%) |
Mar 08, 2017 | 24.89 | 25.15 | 24.86 | 25.02 | 13,684,420 | +0.16(+0.66%) |
Mar 07, 2017 | 25.10 | 25.23 | 24.78 | 24.85 | 15,046,774 | -0.48(-1.91%) |
Mar 06, 2017 | 25.55 | 25.72 | 25.31 | 25.34 | 10,724,289 | -0.22(-0.88%) |
Mar 03, 2017 | 26.47 | 26.53 | 25.39 | 25.56 | 21,791,670 | -0.90(-3.39%) |
Mar 02, 2017 | 27.66 | 27.07 | 26.10 | 26.46 | 26,181,590 | -1.20(-4.34%) |
Mar 01, 2017 | 27.54 | 28.02 | 27.33 | 27.66 | 15,227,588 | +0.22(+0.82%) |
Feb 28, 2017 | 27.67 | 27.74 | 27.24 | 27.43 | 14,904,540 | -0.36(-1.30%) |
Feb 27, 2017 | 28.33 | 28.38 | 27.63 | 27.79 | 14,083,531 | -0.92(-3.21%) |
Feb 24, 2017 | 28.31 | 28.72 | 28.30 | 28.72 | 7,938,578 | +0.26(+0.91%) |
Feb 23, 2017 | 28.80 | 28.80 | 28.16 | 28.46 | 9,018,449 | -0.21(-0.72%) |
Feb 22, 2017 | 29.37 | 29.37 | 28.39 | 28.66 | 10,285,804 | -0.85(-2.89%) |
Feb 21, 2017 | 29.42 | 29.98 | 29.38 | 29.52 | 6,160,011 | +0.18(+0.62%) |
Feb 17, 2017 | 29.34 | 29.34 | 29.34 | 0 | +0.06(+0.21%) | |
Feb 16, 2017 | 29.03 | 29.56 | 28.99 | 29.28 | 8,962,372 | +0.37(+1.28%) |
Feb 15, 2017 | 28.64 | 28.98 | 28.51 | 28.91 | 8,976,916 | +0.38(+1.33%) |
Feb 14, 2017 | 28.62 | 28.76 | 28.18 | 28.53 | 16,149,985 | -0.12(-0.42%) |
Feb 13, 2017 | 28.85 | 29.04 | 28.60 | 28.65 | 6,332,076 | -0.13(-0.45%) |
Feb 10, 2017 | 28.79 | 28.94 | 28.51 | 28.78 | 6,950,591 | -0.01(-0.03%) |
Feb 09, 2017 | 28.23 | 28.98 | 27.91 | 28.79 | 11,396,153 | +0.56(+1.98%) |
Feb 08, 2017 | 28.42 | 28.47 | 27.88 | 28.23 | 10,783,129 | -0.21(-0.73%) |
Feb 07, 2017 | 28.92 | 29.00 | 28.42 | 28.43 | 9,236,322 | -0.52(-1.81%) |
Feb 06, 2017 | 29.19 | 29.30 | 28.92 | 28.96 | 5,026,128 | -0.28(-0.97%) |
Feb 03, 2017 | 29.26 | 29.50 | 29.19 | 29.24 | 4,588,524 | -0.07(-0.23%) |
Feb 02, 2017 | 28.97 | 29.36 | 28.97 | 29.31 | 7,436,448 | +0.57(+1.97%) |