Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.09 | 34.09 | 33.51 | 33.58 | 4,990,978 | -0.52(-1.52%) |
Apr 27, 2017 | 34.02 | 34.36 | 33.98 | 34.10 | 4,659,304 | +0.27(+0.79%) |
Apr 26, 2017 | 34.10 | 34.13 | 33.66 | 33.84 | 5,219,298 | -0.26(-0.76%) |
Apr 25, 2017 | 34.13 | 33.66 | 34.10 | 6,167,997 | +0.35(+1.03%) | |
Apr 24, 2017 | 33.54 | 33.82 | 33.38 | 33.75 | 3,620,848 | +0.68(+2.04%) |
Apr 21, 2017 | 33.22 | 33.33 | 32.82 | 33.07 | 6,670,029 | -0.53(-1.59%) |
Apr 20, 2017 | 33.55 | 33.75 | 33.39 | 33.61 | 7,222,197 | +0.34(+1.03%) |
Apr 19, 2017 | 33.12 | 33.52 | 33.09 | 33.26 | 7,377,524 | +0.32(+0.98%) |
Apr 18, 2017 | 32.26 | 33.02 | 32.24 | 32.94 | 5,244,485 | +0.49(+1.52%) |
Apr 17, 2017 | 32.24 | 32.51 | 32.15 | 32.45 | 3,220,519 | +0.35(+1.08%) |
Apr 13, 2017 | 32.00 | 32.39 | 31.95 | 32.10 | 6,125,649 | +0.04(+0.12%) |
Apr 12, 2017 | 32.27 | 32.30 | 31.86 | 32.06 | 7,272,778 | -0.23(-0.70%) |
Apr 11, 2017 | 32.46 | 32.50 | 31.73 | 32.29 | 7,901,268 | -0.33(-1.02%) |
Apr 10, 2017 | 32.91 | 33.05 | 32.56 | 32.62 | 4,294,509 | -0.29(-0.88%) |
Apr 07, 2017 | 32.69 | 33.00 | 32.56 | 32.91 | 5,601,379 | +0.24(+0.73%) |
Apr 06, 2017 | 32.39 | 32.80 | 32.05 | 32.67 | 4,647,114 | +0.22(+0.68%) |
Apr 05, 2017 | 32.67 | 33.09 | 32.35 | 32.45 | 4,378,615 | -0.19(-0.59%) |
Apr 04, 2017 | 32.78 | 33.15 | 32.54 | 32.64 | 4,948,474 | +0.11(+0.33%) |
Apr 03, 2017 | 32.86 | 33.09 | 32.20 | 32.53 | 4,729,736 | -0.25(-0.77%) |
Mar 31, 2017 | 32.75 | 33.03 | 32.44 | 32.78 | 5,340,434 | -0.04(-0.14%) |
Mar 30, 2017 | 32.72 | 33.05 | 32.66 | 32.83 | 2,984,313 | +0.09(+0.27%) |
Mar 29, 2017 | 32.50 | 32.83 | 32.44 | 32.74 | 5,730,275 | +0.08(+0.24%) |
Mar 28, 2017 | 32.35 | 32.90 | 32.27 | 32.66 | 4,571,177 | +0.30(+0.93%) |
Mar 27, 2017 | 32.26 | 32.62 | 31.94 | 32.36 | 4,275,329 | -0.15(-0.45%) |
Mar 24, 2017 | 32.70 | 32.94 | 32.42 | 32.50 | 4,536,102 | +0.18(+0.55%) |
Mar 23, 2017 | 32.61 | 32.61 | 32.21 | 32.33 | 4,020,280 | -0.33(-1.02%) |
Mar 22, 2017 | 32.22 | 32.75 | 32.15 | 32.66 | 5,034,098 | +0.52(+1.60%) |
Mar 21, 2017 | 33.16 | 33.25 | 32.10 | 32.14 | 5,804,629 | -0.89(-2.70%) |
Mar 20, 2017 | 33.06 | 33.23 | 32.98 | 33.04 | 3,219,499 | +0.03(+0.09%) |
Mar 17, 2017 | 33.10 | 33.26 | 32.94 | 33.01 | 7,661,590 | +0.07(+0.22%) |
Mar 16, 2017 | 33.22 | 33.28 | 32.81 | 32.94 | 3,818,544 | -0.18(-0.54%) |
Mar 15, 2017 | 32.96 | 33.17 | 32.74 | 33.11 | 5,057,523 | +0.24(+0.72%) |
Mar 14, 2017 | 33.02 | 33.02 | 32.75 | 32.88 | 4,020,723 | -0.23(-0.68%) |
Mar 13, 2017 | 32.92 | 33.14 | 32.85 | 33.10 | 3,637,607 | +0.24(+0.74%) |
Mar 10, 2017 | 32.93 | 33.06 | 32.77 | 32.86 | 3,445,290 | +0.21(+0.64%) |
Mar 09, 2017 | 32.63 | 32.71 | 32.45 | 32.65 | 3,860,382 | -0.02(-0.07%) |
Mar 08, 2017 | 32.94 | 33.15 | 32.61 | 32.67 | 7,957,353 | -0.14(-0.42%) |
Mar 07, 2017 | 32.82 | 33.10 | 32.62 | 32.81 | 9,940,544 | -0.04(-0.11%) |
Mar 06, 2017 | 32.38 | 32.97 | 32.27 | 32.85 | 8,079,108 | +0.28(+0.85%) |
Mar 03, 2017 | 32.49 | 32.60 | 32.31 | 32.57 | 5,341,541 | +0.13(+0.40%) |
Mar 02, 2017 | 32.58 | 32.81 | 32.33 | 32.44 | 6,942,995 | -0.28(-0.86%) |
Mar 01, 2017 | 32.54 | 32.79 | 32.10 | 32.72 | 12,436,873 | +0.50(+1.54%) |
Feb 28, 2017 | 32.41 | 32.54 | 32.04 | 32.22 | 12,754,013 | -0.27(-0.83%) |
Feb 27, 2017 | 32.31 | 32.50 | 32.18 | 32.50 | 7,514,076 | +0.13(+0.41%) |
Feb 24, 2017 | 32.10 | 32.40 | 31.92 | 32.36 | 6,286,701 | +0.05(+0.17%) |
Feb 23, 2017 | 32.46 | 32.48 | 32.14 | 32.31 | 9,623,993 | -0.15(-0.45%) |
Feb 22, 2017 | 32.22 | 32.50 | 32.10 | 32.46 | 9,728,596 | +0.25(+0.77%) |
Feb 21, 2017 | 31.95 | 32.23 | 31.88 | 32.21 | 8,779,003 | +0.36(+1.12%) |
Feb 17, 2017 | 31.85 | 31.85 | 31.85 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 31.79 | 31.88 | 31.54 | 31.86 | 7,339,859 | +0.08(+0.24%) |
Feb 15, 2017 | 31.37 | 31.86 | 31.27 | 31.79 | 12,752,945 | +0.50(+1.58%) |
Feb 14, 2017 | 31.53 | 31.03 | 31.29 | 12,206,726 | +0.05(+0.17%) | |
Feb 13, 2017 | 31.41 | 31.63 | 31.13 | 31.24 | 16,954,718 | -0.11(-0.34%) |
Feb 10, 2017 | 31.19 | 31.40 | 30.84 | 31.35 | 39,897,556 | -0.01(-0.04%) |
Feb 09, 2017 | 31.88 | 32.50 | 31.22 | 31.36 | 68,851,312 | -1.27(-3.89%) |
Feb 08, 2017 | 33.82 | 33.82 | 32.28 | 32.63 | 26,709,682 | +1.85(+6.00%) |
Feb 07, 2017 | 30.63 | 30.79 | 30.52 | 30.78 | 5,200,299 | +0.20(+0.65%) |
Feb 06, 2017 | 30.57 | 30.70 | 30.43 | 30.58 | 5,075,738 | -0.11(-0.37%) |
Feb 03, 2017 | 30.60 | 30.83 | 30.28 | 30.70 | 4,183,387 | +0.29(+0.94%) |
Feb 02, 2017 | 29.99 | 30.43 | 29.82 | 30.41 | 3,982,251 | +0.16(+0.54%) |