Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.35 | 39.41 | 39.24 | 39.24 | 11,050,809 | -0.04(-0.11%) |
Apr 27, 2017 | 39.27 | 39.32 | 39.17 | 39.28 | 12,071,334 | -0.06(-0.14%) |
Apr 26, 2017 | 39.33 | 39.45 | 39.28 | 39.34 | 7,814,044 | -0.26(-0.66%) |
Apr 25, 2017 | 39.41 | 39.66 | 39.37 | 39.60 | 7,763,087 | +0.29(+0.72%) |
Apr 24, 2017 | 39.07 | 39.33 | 39.07 | 39.31 | 16,730,999 | +1.92(+5.15%) |
Apr 21, 2017 | 37.31 | 37.39 | 37.24 | 37.39 | 11,175,596 | +0.01(+0.03%) |
Apr 20, 2017 | 37.48 | 37.60 | 37.36 | 37.38 | 9,323,425 | +0.37(+1.00%) |
Apr 19, 2017 | 37.12 | 37.17 | 36.96 | 37.01 | 2,740,927 | +0.01(+0.03%) |
Apr 18, 2017 | 36.95 | 37.03 | 36.77 | 37.00 | 3,751,621 | -0.20(-0.54%) |
Apr 17, 2017 | 37.01 | 37.22 | 37.01 | 37.20 | 2,868,778 | +0.23(+0.62%) |
Apr 13, 2017 | 37.01 | 37.07 | 36.89 | 36.97 | 2,374,703 | -0.28(-0.75%) |
Apr 12, 2017 | 37.16 | 37.27 | 37.05 | 37.25 | 8,810,836 | -0.02(-0.07%) |
Apr 11, 2017 | 37.30 | 37.34 | 36.97 | 37.27 | 2,018,686 | +0.07(+0.20%) |
Apr 10, 2017 | 37.24 | 37.32 | 37.19 | 37.20 | 4,389,695 | -0.19(-0.51%) |
Apr 07, 2017 | 37.29 | 37.48 | 37.29 | 37.39 | 8,542,830 | -0.08(-0.21%) |
Apr 06, 2017 | 37.52 | 37.56 | 37.39 | 37.47 | 3,115,211 | +0.19(+0.51%) |
Apr 05, 2017 | 37.45 | 37.60 | 37.28 | 37.28 | 6,241,838 | -0.29(-0.77%) |
Apr 04, 2017 | 37.38 | 37.57 | 37.30 | 37.57 | 7,914,279 | +0.07(+0.19%) |
Apr 03, 2017 | 37.57 | 37.60 | 37.20 | 37.50 | 4,052,622 | -0.10(-0.27%) |
Mar 31, 2017 | 37.51 | 37.76 | 37.46 | 37.60 | 6,347,431 | +0.10(+0.27%) |
Mar 30, 2017 | 37.53 | 37.67 | 37.45 | 37.50 | 6,394,862 | -0.17(-0.46%) |
Mar 29, 2017 | 37.54 | 37.68 | 37.48 | 37.67 | 2,230,246 | -0.12(-0.30%) |
Mar 28, 2017 | 37.67 | 37.87 | 37.63 | 37.79 | 5,148,913 | +0.16(+0.43%) |
Mar 27, 2017 | 37.46 | 37.66 | 37.45 | 37.63 | 7,357,406 | +0.19(+0.51%) |
Mar 24, 2017 | 37.43 | 37.52 | 37.36 | 37.44 | 4,733,279 | +0.13(+0.35%) |
Mar 23, 2017 | 37.12 | 37.38 | 37.08 | 37.31 | 11,085,636 | +0.15(+0.40%) |
Mar 22, 2017 | 37.02 | 37.24 | 37.02 | 37.16 | 4,981,255 | +0.05(+0.13%) |
Mar 21, 2017 | 37.60 | 37.66 | 37.08 | 37.11 | 11,254,345 | -0.06(-0.16%) |
Mar 20, 2017 | 37.24 | 37.33 | 37.09 | 37.17 | 7,165,264 | -0.08(-0.21%) |
Mar 17, 2017 | 37.27 | 37.37 | 37.16 | 37.25 | 10,946,749 | -0.04(-0.11%) |
Mar 16, 2017 | 37.06 | 37.32 | 37.02 | 37.29 | 5,611,616 | +0.48(+1.29%) |
Mar 15, 2017 | 36.35 | 36.86 | 36.35 | 36.81 | 8,538,074 | +0.47(+1.31%) |
Mar 14, 2017 | 36.45 | 36.45 | 36.31 | 36.34 | 3,620,285 | -0.35(-0.97%) |
Mar 13, 2017 | 36.57 | 36.71 | 36.57 | 36.70 | 8,702,623 | +0.05(+0.12%) |
Mar 10, 2017 | 36.55 | 36.70 | 36.45 | 36.65 | 6,559,509 | +0.41(+1.13%) |
Mar 09, 2017 | 36.17 | 36.27 | 36.11 | 36.24 | 2,835,553 | +0.44(+1.23%) |
Mar 08, 2017 | 35.97 | 36.00 | 35.78 | 35.80 | 2,418,410 | -0.10(-0.28%) |
Mar 07, 2017 | 35.88 | 35.99 | 35.80 | 35.90 | 2,740,920 | -0.21(-0.58%) |
Mar 06, 2017 | 36.07 | 36.12 | 35.98 | 36.11 | 7,984,302 | -0.13(-0.36%) |
Mar 03, 2017 | 36.03 | 36.30 | 35.95 | 36.24 | 6,597,790 | +0.50(+1.40%) |
Mar 02, 2017 | 35.73 | 35.87 | 35.73 | 35.74 | 8,568,966 | -0.21(-0.58%) |
Mar 01, 2017 | 35.78 | 36.06 | 35.78 | 35.95 | 9,320,511 | +0.54(+1.52%) |
Feb 28, 2017 | 35.40 | 35.55 | 35.36 | 35.41 | 3,453,803 | -0.02(-0.04%) |
Feb 27, 2017 | 35.30 | 35.46 | 35.26 | 35.42 | 2,463,737 | +0.15(+0.44%) |
Feb 24, 2017 | 35.12 | 35.31 | 35.08 | 35.27 | 3,927,085 | -0.31(-0.87%) |
Feb 23, 2017 | 35.69 | 35.70 | 35.50 | 35.58 | 4,993,761 | -0.05(-0.13%) |
Feb 22, 2017 | 35.29 | 35.64 | 35.28 | 35.62 | 5,515,311 | +0.03(+0.10%) |
Feb 21, 2017 | 35.43 | 35.61 | 35.43 | 35.59 | 5,564,018 | +0.00(+0.00%) |
Feb 17, 2017 | 35.59 | 35.59 | 35.59 | 0 | -0.25(-0.70%) | |
Feb 16, 2017 | 35.63 | 35.84 | 35.63 | 35.84 | 3,075,985 | +0.24(+0.67%) |
Feb 15, 2017 | 35.30 | 35.63 | 35.28 | 35.60 | 4,547,007 | +0.11(+0.31%) |
Feb 14, 2017 | 35.47 | 35.50 | 35.30 | 35.49 | 5,276,351 | +0.08(+0.23%) |
Feb 13, 2017 | 35.53 | 35.54 | 35.39 | 35.41 | 1,757,102 | +0.18(+0.51%) |
Feb 10, 2017 | 35.11 | 35.29 | 35.08 | 35.23 | 4,748,933 | -0.07(-0.20%) |
Feb 09, 2017 | 35.17 | 35.36 | 35.17 | 35.30 | 2,192,496 | +0.23(+0.66%) |
Feb 08, 2017 | 34.90 | 35.09 | 34.83 | 35.07 | 3,575,147 | +0.01(+0.03%) |
Feb 07, 2017 | 35.05 | 35.09 | 34.95 | 35.06 | 3,056,886 | -0.12(-0.34%) |
Feb 06, 2017 | 35.20 | 35.23 | 35.04 | 35.18 | 7,323,752 | -0.50(-1.40%) |
Feb 03, 2017 | 35.61 | 35.74 | 35.58 | 35.68 | 2,461,240 | +0.19(+0.54%) |
Feb 02, 2017 | 35.58 | 35.66 | 35.41 | 35.49 | 3,098,701 | +0.09(+0.25%) |