Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.48 | 33.59 | 33.26 | 33.32 | 4,507,378 | -0.21(-0.62%) |
Apr 27, 2017 | 33.71 | 33.71 | 33.38 | 33.53 | 3,843,908 | -0.18(-0.53%) |
Apr 26, 2017 | 33.35 | 33.83 | 33.21 | 33.71 | 6,667,842 | +0.50(+1.49%) |
Apr 25, 2017 | 32.86 | 33.31 | 32.52 | 33.21 | 9,132,563 | +1.68(+5.34%) |
Apr 24, 2017 | 31.30 | 31.58 | 31.20 | 31.53 | 4,800,108 | +0.62(+2.01%) |
Apr 21, 2017 | 30.54 | 31.12 | 30.48 | 30.91 | 4,924,356 | +0.37(+1.21%) |
Apr 20, 2017 | 30.57 | 30.83 | 30.44 | 30.54 | 5,097,552 | +0.19(+0.62%) |
Apr 19, 2017 | 30.16 | 30.63 | 30.16 | 30.35 | 4,114,828 | +0.31(+1.02%) |
Apr 18, 2017 | 29.94 | 30.13 | 29.77 | 30.04 | 3,360,715 | -0.10(-0.33%) |
Apr 17, 2017 | 29.88 | 30.18 | 29.85 | 30.14 | 2,095,818 | +0.36(+1.21%) |
Apr 13, 2017 | 29.92 | 30.15 | 29.75 | 29.78 | 2,741,544 | -0.20(-0.66%) |
Apr 12, 2017 | 30.46 | 30.53 | 29.97 | 29.98 | 3,426,136 | -0.50(-1.62%) |
Apr 11, 2017 | 30.08 | 30.49 | 30.04 | 30.48 | 2,779,772 | +0.35(+1.16%) |
Apr 10, 2017 | 30.05 | 30.46 | 30.05 | 30.13 | 2,692,051 | +0.06(+0.21%) |
Apr 07, 2017 | 30.26 | 30.40 | 30.05 | 30.06 | 4,426,797 | -0.30(-0.98%) |
Apr 06, 2017 | 30.14 | 30.66 | 30.03 | 30.36 | 4,205,259 | +0.67(+2.27%) |
Apr 05, 2017 | 30.05 | 30.37 | 29.58 | 29.69 | 6,032,486 | -0.17(-0.57%) |
Apr 04, 2017 | 29.96 | 30.07 | 29.80 | 29.86 | 3,478,869 | -0.13(-0.42%) |
Apr 03, 2017 | 30.54 | 30.68 | 29.66 | 29.98 | 3,558,878 | -0.52(-1.71%) |
Mar 31, 2017 | 30.33 | 30.62 | 30.19 | 30.50 | 3,829,956 | +0.15(+0.50%) |
Mar 30, 2017 | 30.48 | 30.62 | 30.24 | 30.35 | 2,135,752 | -0.13(-0.44%) |
Mar 29, 2017 | 30.36 | 30.70 | 30.32 | 30.49 | 2,915,270 | +0.00(+0.00%) |
Mar 28, 2017 | 30.15 | 30.67 | 30.13 | 30.49 | 2,481,415 | +0.21(+0.68%) |
Mar 27, 2017 | 30.12 | 30.39 | 29.87 | 30.28 | 2,653,439 | -0.22(-0.74%) |
Mar 24, 2017 | 30.69 | 30.89 | 30.38 | 30.50 | 1,842,634 | -0.20(-0.64%) |
Mar 23, 2017 | 30.41 | 30.80 | 30.33 | 30.70 | 2,300,636 | +0.26(+0.85%) |
Mar 22, 2017 | 30.41 | 30.53 | 30.17 | 30.44 | 2,199,175 | +0.08(+0.27%) |
Mar 21, 2017 | 31.05 | 31.06 | 30.30 | 30.36 | 3,121,077 | -0.59(-1.91%) |
Mar 20, 2017 | 31.14 | 31.14 | 30.83 | 30.95 | 1,911,490 | -0.15(-0.49%) |
Mar 17, 2017 | 31.10 | 31.20 | 30.85 | 31.11 | 4,620,320 | +0.01(+0.03%) |
Mar 16, 2017 | 30.93 | 31.19 | 30.84 | 31.10 | 3,550,617 | +0.24(+0.79%) |
Mar 15, 2017 | 30.43 | 30.98 | 30.32 | 30.85 | 4,162,018 | +0.63(+2.08%) |
Mar 14, 2017 | 30.07 | 30.38 | 29.97 | 30.23 | 2,643,150 | +0.00(+0.00%) |
Mar 13, 2017 | 30.40 | 30.56 | 30.08 | 30.23 | 3,263,611 | -0.22(-0.74%) |
Mar 10, 2017 | 30.20 | 30.63 | 30.16 | 30.45 | 2,084,695 | +0.20(+0.65%) |
Mar 09, 2017 | 30.32 | 30.68 | 30.18 | 30.25 | 2,853,592 | -0.10(-0.33%) |
Mar 08, 2017 | 29.88 | 30.45 | 29.83 | 30.35 | 3,591,215 | +0.51(+1.71%) |
Mar 07, 2017 | 30.04 | 30.18 | 29.68 | 29.84 | 3,779,127 | -0.19(-0.63%) |
Mar 06, 2017 | 30.40 | 30.48 | 29.70 | 30.03 | 9,947,217 | -0.54(-1.76%) |
Mar 03, 2017 | 30.86 | 30.94 | 30.53 | 30.57 | 3,745,110 | -0.24(-0.79%) |
Mar 02, 2017 | 31.00 | 31.00 | 30.55 | 30.81 | 3,600,352 | -0.21(-0.67%) |
Mar 01, 2017 | 30.81 | 31.34 | 30.80 | 31.02 | 3,930,532 | +0.70(+2.31%) |
Feb 28, 2017 | 30.82 | 30.88 | 30.30 | 30.32 | 3,614,931 | -0.58(-1.89%) |
Feb 27, 2017 | 30.51 | 30.93 | 30.46 | 30.90 | 2,249,658 | +0.37(+1.21%) |
Feb 24, 2017 | 30.41 | 30.53 | 30.16 | 30.53 | 4,214,552 | -0.08(-0.26%) |
Feb 23, 2017 | 30.51 | 30.78 | 30.23 | 30.61 | 4,858,328 | +0.23(+0.77%) |
Feb 22, 2017 | 30.54 | 30.70 | 30.32 | 30.38 | 3,125,758 | -0.16(-0.53%) |
Feb 21, 2017 | 30.18 | 30.66 | 30.14 | 30.54 | 2,852,484 | +0.46(+1.52%) |
Feb 17, 2017 | 30.08 | 30.08 | 30.08 | 0 | -0.13(-0.45%) | |
Feb 16, 2017 | 30.04 | 30.29 | 29.89 | 30.22 | 3,356,683 | +0.21(+0.69%) |
Feb 15, 2017 | 29.67 | 30.08 | 29.65 | 30.01 | 2,760,862 | +0.30(+1.00%) |
Feb 14, 2017 | 29.97 | 30.03 | 29.51 | 29.71 | 3,816,947 | -0.35(-1.16%) |
Feb 13, 2017 | 30.49 | 30.62 | 30.03 | 30.06 | 4,222,368 | -0.22(-0.74%) |
Feb 10, 2017 | 29.75 | 30.50 | 29.68 | 30.29 | 5,253,422 | +0.62(+2.09%) |
Feb 09, 2017 | 30.32 | 30.10 | 28.09 | 29.67 | 12,137,554 | -0.66(-2.16%) |
Feb 08, 2017 | 30.13 | 30.34 | 29.92 | 30.32 | 5,341,115 | +0.16(+0.54%) |
Feb 07, 2017 | 29.86 | 30.18 | 29.76 | 30.16 | 3,331,707 | +0.39(+1.30%) |
Feb 06, 2017 | 29.74 | 30.04 | 29.61 | 29.78 | 6,569,963 | -0.04(-0.15%) |
Feb 03, 2017 | 29.76 | 30.10 | 29.75 | 29.82 | 4,275,873 | +0.21(+0.70%) |
Feb 02, 2017 | 29.79 | 29.86 | 29.52 | 29.62 | 3,841,096 | -0.23(-0.78%) |