Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.78 | 30.86 | 29.65 | 29.80 | 6,188,051 | -0.63(-2.07%) |
Apr 27, 2017 | 31.85 | 31.85 | 30.31 | 30.43 | 11,677,101 | -2.32(-7.07%) |
Apr 26, 2017 | 32.24 | 33.03 | 32.24 | 32.75 | 6,248,443 | +0.23(+0.71%) |
Apr 25, 2017 | 32.10 | 32.58 | 31.86 | 32.52 | 3,230,993 | +0.39(+1.21%) |
Apr 24, 2017 | 32.34 | 32.55 | 31.99 | 32.13 | 3,844,494 | -0.09(-0.27%) |
Apr 21, 2017 | 32.33 | 32.54 | 31.86 | 32.21 | 2,936,574 | -0.22(-0.66%) |
Apr 20, 2017 | 32.04 | 32.81 | 31.89 | 32.43 | 2,882,971 | +0.52(+1.64%) |
Apr 19, 2017 | 32.26 | 32.54 | 31.85 | 31.91 | 3,576,614 | -0.17(-0.53%) |
Apr 18, 2017 | 31.80 | 32.27 | 31.65 | 32.08 | 2,322,827 | -0.02(-0.06%) |
Apr 17, 2017 | 32.00 | 32.29 | 31.89 | 32.10 | 2,944,643 | +0.00(+0.00%) |
Apr 13, 2017 | 32.62 | 32.65 | 32.02 | 32.10 | 3,524,505 | -0.38(-1.17%) |
Apr 12, 2017 | 32.47 | 32.88 | 32.25 | 32.48 | 3,080,534 | -0.12(-0.38%) |
Apr 11, 2017 | 32.37 | 32.79 | 32.14 | 32.60 | 2,966,734 | +0.07(+0.22%) |
Apr 10, 2017 | 32.12 | 32.63 | 32.12 | 32.53 | 2,327,968 | +0.24(+0.73%) |
Apr 07, 2017 | 32.55 | 32.60 | 32.19 | 32.29 | 2,729,262 | -0.25(-0.77%) |
Apr 06, 2017 | 32.10 | 32.61 | 32.00 | 32.54 | 4,173,757 | +0.65(+2.04%) |
Apr 05, 2017 | 32.31 | 32.44 | 31.83 | 31.89 | 4,362,465 | -0.10(-0.30%) |
Apr 04, 2017 | 31.28 | 32.05 | 31.12 | 31.99 | 3,906,582 | +0.77(+2.48%) |
Apr 03, 2017 | 31.33 | 31.44 | 30.53 | 31.22 | 4,636,152 | -0.10(-0.33%) |
Mar 31, 2017 | 31.04 | 31.63 | 31.01 | 31.32 | 4,256,535 | +0.22(+0.69%) |
Mar 30, 2017 | 31.41 | 31.64 | 31.01 | 31.10 | 5,154,663 | -0.25(-0.79%) |
Mar 29, 2017 | 30.67 | 31.45 | 30.44 | 31.35 | 3,789,455 | +0.77(+2.51%) |
Mar 28, 2017 | 30.08 | 30.76 | 29.85 | 30.58 | 3,699,525 | +0.47(+1.57%) |
Mar 27, 2017 | 29.01 | 30.24 | 28.94 | 30.11 | 4,679,233 | +0.74(+2.51%) |
Mar 24, 2017 | 29.25 | 29.66 | 29.06 | 29.37 | 4,924,993 | +0.13(+0.46%) |
Mar 23, 2017 | 29.12 | 29.58 | 28.87 | 29.24 | 3,442,609 | +0.14(+0.49%) |
Mar 22, 2017 | 29.49 | 29.52 | 28.90 | 29.09 | 3,825,306 | -0.51(-1.73%) |
Mar 21, 2017 | 29.86 | 30.21 | 29.16 | 29.61 | 5,547,277 | -0.16(-0.53%) |
Mar 20, 2017 | 29.48 | 29.85 | 29.20 | 29.76 | 3,452,951 | +0.13(+0.43%) |
Mar 17, 2017 | 29.68 | 29.80 | 29.33 | 29.64 | 5,423,701 | +0.14(+0.47%) |
Mar 16, 2017 | 29.84 | 29.88 | 29.46 | 29.50 | 3,527,428 | -0.33(-1.12%) |
Mar 15, 2017 | 29.80 | 30.23 | 29.35 | 29.83 | 3,745,328 | +0.44(+1.50%) |
Mar 14, 2017 | 29.26 | 29.61 | 29.11 | 29.39 | 4,009,737 | -0.24(-0.81%) |
Mar 13, 2017 | 29.54 | 30.22 | 29.42 | 29.63 | 5,053,878 | +0.37(+1.28%) |
Mar 10, 2017 | 29.76 | 29.86 | 29.09 | 29.26 | 6,567,636 | -0.22(-0.75%) |
Mar 09, 2017 | 29.79 | 29.96 | 28.94 | 29.48 | 6,709,586 | -0.24(-0.79%) |
Mar 08, 2017 | 30.21 | 30.65 | 29.65 | 29.71 | 3,807,498 | -0.42(-1.39%) |
Mar 07, 2017 | 30.84 | 31.06 | 30.06 | 30.13 | 3,410,890 | -0.67(-2.16%) |
Mar 06, 2017 | 30.82 | 31.17 | 30.44 | 30.80 | 5,667,118 | +0.41(+1.35%) |
Mar 03, 2017 | 31.08 | 31.34 | 30.31 | 30.39 | 3,261,376 | -0.74(-2.39%) |
Mar 02, 2017 | 31.09 | 31.51 | 30.96 | 31.13 | 3,123,159 | -0.15(-0.48%) |
Mar 01, 2017 | 31.13 | 31.49 | 30.87 | 31.28 | 2,874,609 | +0.58(+1.90%) |
Feb 28, 2017 | 30.94 | 31.00 | 30.53 | 30.70 | 2,519,235 | -0.36(-1.16%) |
Feb 27, 2017 | 30.65 | 31.19 | 30.53 | 31.06 | 3,181,553 | +0.33(+1.08%) |
Feb 24, 2017 | 31.15 | 31.50 | 30.60 | 30.72 | 2,974,844 | -0.44(-1.40%) |
Feb 23, 2017 | 31.54 | 31.66 | 30.89 | 31.16 | 2,969,266 | +0.12(+0.40%) |
Feb 22, 2017 | 31.72 | 32.09 | 30.98 | 31.04 | 4,368,937 | -0.95(-2.98%) |
Feb 21, 2017 | 31.67 | 32.17 | 31.08 | 31.99 | 3,990,315 | +0.17(+0.55%) |
Feb 17, 2017 | 31.81 | 31.81 | 31.81 | 0 | -0.09(-0.29%) | |
Feb 16, 2017 | 32.75 | 32.84 | 31.87 | 31.91 | 3,249,268 | -0.91(-2.78%) |
Feb 15, 2017 | 32.37 | 32.95 | 32.32 | 32.82 | 2,630,821 | +0.44(+1.35%) |
Feb 14, 2017 | 31.96 | 32.41 | 31.80 | 32.38 | 2,027,809 | +0.35(+1.09%) |
Feb 13, 2017 | 32.76 | 32.81 | 32.03 | 32.04 | 3,152,025 | -0.93(-2.83%) |
Feb 10, 2017 | 32.70 | 33.49 | 32.46 | 32.97 | 4,179,272 | +0.31(+0.94%) |
Feb 09, 2017 | 32.41 | 32.87 | 31.53 | 32.66 | 5,025,192 | +1.07(+3.37%) |
Feb 08, 2017 | 31.64 | 31.86 | 31.23 | 31.59 | 3,308,099 | -0.32(-1.00%) |
Feb 07, 2017 | 32.86 | 32.87 | 31.84 | 31.91 | 4,069,843 | -0.89(-2.70%) |
Feb 06, 2017 | 33.29 | 33.89 | 32.65 | 32.80 | 3,848,835 | -0.54(-1.61%) |
Feb 03, 2017 | 32.37 | 33.43 | 32.37 | 33.34 | 6,660,350 | +0.61(+1.88%) |
Feb 02, 2017 | 32.00 | 32.97 | 31.23 | 32.72 | 9,519,310 | +1.58(+5.08%) |