Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.72 | 33.72 | 33.06 | 33.28 | 4,284,897 | -0.25(-0.75%) |
Apr 27, 2017 | 33.82 | 34.20 | 33.25 | 33.53 | 3,969,417 | -0.55(-1.62%) |
Apr 26, 2017 | 34.09 | 34.44 | 34.02 | 34.09 | 3,260,531 | -0.14(-0.42%) |
Apr 25, 2017 | 33.69 | 34.26 | 33.58 | 34.23 | 2,657,312 | +0.54(+1.60%) |
Apr 24, 2017 | 33.79 | 33.92 | 33.35 | 33.69 | 3,248,141 | +0.21(+0.64%) |
Apr 21, 2017 | 33.61 | 33.69 | 33.01 | 33.48 | 4,582,298 | -0.16(-0.48%) |
Apr 20, 2017 | 33.79 | 34.05 | 33.59 | 33.64 | 2,962,037 | -0.08(-0.24%) |
Apr 19, 2017 | 34.35 | 34.42 | 33.64 | 33.72 | 3,954,578 | -0.56(-1.64%) |
Apr 18, 2017 | 34.03 | 34.49 | 33.85 | 34.29 | 4,099,827 | +0.26(+0.75%) |
Apr 17, 2017 | 34.18 | 34.40 | 33.91 | 34.03 | 3,312,187 | -0.13(-0.38%) |
Apr 13, 2017 | 34.67 | 34.72 | 34.12 | 34.16 | 2,676,965 | -0.44(-1.28%) |
Apr 12, 2017 | 34.85 | 34.91 | 34.46 | 34.61 | 2,882,048 | -0.24(-0.70%) |
Apr 11, 2017 | 34.98 | 35.09 | 34.62 | 34.85 | 2,186,077 | -0.13(-0.38%) |
Apr 10, 2017 | 35.34 | 35.34 | 34.93 | 34.98 | 3,257,744 | -0.16(-0.46%) |
Apr 07, 2017 | 35.20 | 35.59 | 35.02 | 35.14 | 3,451,630 | -0.09(-0.25%) |
Apr 06, 2017 | 35.15 | 35.32 | 34.94 | 35.23 | 4,510,875 | +0.25(+0.71%) |
Apr 05, 2017 | 35.22 | 35.75 | 34.96 | 34.98 | 5,347,441 | -0.01(-0.02%) |
Apr 04, 2017 | 34.61 | 35.00 | 34.31 | 34.99 | 2,818,362 | +0.39(+1.14%) |
Apr 03, 2017 | 34.74 | 34.87 | 34.03 | 34.59 | 4,372,988 | -0.08(-0.23%) |
Mar 31, 2017 | 34.10 | 35.02 | 34.10 | 34.67 | 5,470,035 | +0.33(+0.95%) |
Mar 30, 2017 | 34.38 | 34.44 | 33.92 | 34.35 | 5,439,626 | +0.12(+0.35%) |
Mar 29, 2017 | 33.17 | 34.36 | 33.14 | 34.23 | 4,269,958 | +1.04(+3.15%) |
Mar 28, 2017 | 33.34 | 33.53 | 33.07 | 33.19 | 2,688,445 | -0.02(-0.06%) |
Mar 27, 2017 | 32.85 | 33.30 | 32.66 | 33.20 | 3,496,011 | -0.01(-0.02%) |
Mar 24, 2017 | 32.77 | 33.47 | 32.75 | 33.21 | 4,511,411 | +0.53(+1.63%) |
Mar 23, 2017 | 32.87 | 33.01 | 32.60 | 32.68 | 3,280,560 | -0.28(-0.85%) |
Mar 22, 2017 | 32.67 | 33.07 | 32.50 | 32.96 | 3,487,099 | +0.26(+0.80%) |
Mar 21, 2017 | 33.44 | 33.54 | 32.54 | 32.70 | 3,340,636 | -0.60(-1.80%) |
Mar 20, 2017 | 32.81 | 33.37 | 32.65 | 33.30 | 3,944,557 | +0.26(+0.80%) |
Mar 17, 2017 | 33.44 | 33.55 | 32.82 | 33.04 | 13,109,248 | -0.26(-0.79%) |
Mar 16, 2017 | 33.69 | 33.82 | 32.97 | 33.30 | 3,958,307 | -0.25(-0.75%) |
Mar 15, 2017 | 32.99 | 33.69 | 32.84 | 33.55 | 6,705,345 | +0.90(+2.76%) |
Mar 14, 2017 | 33.46 | 33.46 | 32.52 | 32.65 | 6,203,736 | -1.11(-3.30%) |
Mar 13, 2017 | 33.93 | 34.07 | 33.62 | 33.76 | 4,862,178 | -0.22(-0.64%) |
Mar 10, 2017 | 34.40 | 34.44 | 33.83 | 33.98 | 3,654,706 | -0.11(-0.33%) |
Mar 09, 2017 | 34.16 | 34.17 | 33.39 | 34.09 | 5,031,817 | -0.16(-0.47%) |
Mar 08, 2017 | 35.40 | 35.50 | 34.22 | 34.26 | 3,828,734 | -1.13(-3.20%) |
Mar 07, 2017 | 35.54 | 35.62 | 35.17 | 35.39 | 5,320,611 | -0.02(-0.05%) |
Mar 06, 2017 | 35.14 | 35.50 | 34.93 | 35.41 | 5,546,900 | +0.12(+0.34%) |
Mar 03, 2017 | 34.56 | 35.44 | 34.44 | 35.29 | 4,878,050 | +0.73(+2.12%) |
Mar 02, 2017 | 34.45 | 34.72 | 34.21 | 34.56 | 5,836,971 | -0.09(-0.25%) |
Mar 01, 2017 | 34.04 | 34.91 | 33.99 | 34.64 | 4,741,342 | +0.84(+2.48%) |
Feb 28, 2017 | 33.54 | 34.72 | 33.30 | 33.80 | 9,887,132 | +0.44(+1.31%) |
Feb 27, 2017 | 33.32 | 33.52 | 32.96 | 33.37 | 5,582,497 | +0.12(+0.36%) |
Feb 24, 2017 | 34.04 | 34.11 | 33.03 | 33.25 | 3,964,966 | -0.93(-2.71%) |
Feb 23, 2017 | 34.03 | 34.36 | 33.63 | 34.17 | 4,687,093 | +0.70(+2.09%) |
Feb 22, 2017 | 33.62 | 33.83 | 33.44 | 33.47 | 3,298,790 | -0.44(-1.29%) |
Feb 21, 2017 | 33.82 | 34.04 | 33.52 | 33.91 | 3,458,531 | +0.36(+1.08%) |
Feb 17, 2017 | 33.55 | 33.55 | 33.55 | 0 | -0.24(-0.72%) | |
Feb 16, 2017 | 34.24 | 34.46 | 33.74 | 33.79 | 3,066,805 | -0.29(-0.84%) |
Feb 15, 2017 | 34.19 | 34.41 | 34.00 | 34.08 | 2,914,577 | -0.29(-0.84%) |
Feb 14, 2017 | 34.48 | 34.66 | 33.89 | 34.37 | 3,959,015 | -0.04(-0.13%) |
Feb 13, 2017 | 34.42 | 34.56 | 34.11 | 34.41 | 3,152,041 | -0.18(-0.52%) |
Feb 10, 2017 | 34.86 | 34.86 | 34.23 | 34.59 | 4,361,758 | +0.12(+0.34%) |
Feb 09, 2017 | 34.02 | 34.81 | 34.21 | 34.47 | 4,042,590 | +0.45(+1.32%) |
Feb 08, 2017 | 33.69 | 34.20 | 33.30 | 34.02 | 3,827,592 | +0.02(+0.05%) |
Feb 07, 2017 | 34.51 | 34.78 | 33.76 | 34.01 | 4,484,191 | -0.59(-1.70%) |
Feb 06, 2017 | 35.41 | 35.44 | 34.46 | 34.59 | 5,381,075 | -0.71(-2.02%) |
Feb 03, 2017 | 34.95 | 35.52 | 34.83 | 35.31 | 6,353,839 | +0.56(+1.60%) |
Feb 02, 2017 | 33.89 | 35.03 | 33.60 | 34.75 | 8,594,518 | +0.98(+2.89%) |