Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.24 | 34.24 | 33.66 | 33.73 | 4,968,916 | -0.52(-1.52%) |
Apr 27, 2017 | 34.17 | 34.51 | 34.13 | 34.26 | 4,638,709 | +0.27(+0.79%) |
Apr 26, 2017 | 34.25 | 34.28 | 33.81 | 33.99 | 5,196,227 | -0.26(-0.76%) |
Apr 25, 2017 | 34.28 | 33.81 | 34.25 | 6,140,733 | +0.35(+1.03%) | |
Apr 24, 2017 | 33.69 | 33.97 | 33.52 | 33.90 | 3,604,843 | +0.68(+2.04%) |
Apr 21, 2017 | 33.37 | 33.47 | 32.97 | 33.22 | 6,640,545 | -0.54(-1.59%) |
Apr 20, 2017 | 33.70 | 33.90 | 33.54 | 33.76 | 7,190,273 | +0.34(+1.03%) |
Apr 19, 2017 | 33.27 | 33.67 | 33.24 | 33.41 | 7,344,913 | +0.33(+0.98%) |
Apr 18, 2017 | 32.40 | 33.17 | 32.39 | 33.09 | 5,221,302 | +0.50(+1.52%) |
Apr 17, 2017 | 32.38 | 32.65 | 32.30 | 32.59 | 3,206,283 | +0.35(+1.08%) |
Apr 13, 2017 | 32.14 | 32.53 | 32.10 | 32.24 | 6,098,571 | +0.04(+0.12%) |
Apr 12, 2017 | 32.42 | 32.45 | 32.01 | 32.20 | 7,240,630 | -0.23(-0.70%) |
Apr 11, 2017 | 32.60 | 32.64 | 31.87 | 32.43 | 7,866,342 | -0.33(-1.02%) |
Apr 10, 2017 | 33.06 | 33.19 | 32.71 | 32.77 | 4,275,526 | -0.29(-0.88%) |
Apr 07, 2017 | 32.83 | 33.14 | 32.70 | 33.06 | 5,576,619 | +0.24(+0.73%) |
Apr 06, 2017 | 32.54 | 32.94 | 32.19 | 32.81 | 4,626,572 | +0.22(+0.68%) |
Apr 05, 2017 | 32.82 | 33.24 | 32.50 | 32.59 | 4,359,260 | -0.19(-0.59%) |
Apr 04, 2017 | 32.92 | 33.29 | 32.69 | 32.78 | 4,926,600 | +0.11(+0.33%) |
Apr 03, 2017 | 33.00 | 33.23 | 32.34 | 32.68 | 4,708,829 | -0.25(-0.77%) |
Mar 31, 2017 | 32.90 | 33.18 | 32.58 | 32.93 | 5,316,828 | -0.04(-0.14%) |
Mar 30, 2017 | 32.86 | 33.19 | 32.81 | 32.98 | 2,971,122 | +0.09(+0.27%) |
Mar 29, 2017 | 32.64 | 32.98 | 32.59 | 32.89 | 5,704,945 | +0.08(+0.24%) |
Mar 28, 2017 | 32.50 | 33.05 | 32.41 | 32.81 | 4,550,971 | +0.30(+0.93%) |
Mar 27, 2017 | 32.40 | 32.77 | 32.08 | 32.50 | 4,256,430 | -0.15(-0.45%) |
Mar 24, 2017 | 32.85 | 33.08 | 32.56 | 32.65 | 4,516,051 | +0.18(+0.55%) |
Mar 23, 2017 | 32.75 | 32.75 | 32.35 | 32.47 | 4,002,509 | -0.33(-1.02%) |
Mar 22, 2017 | 32.36 | 32.89 | 32.29 | 32.81 | 5,011,846 | +0.52(+1.60%) |
Mar 21, 2017 | 33.31 | 33.39 | 32.24 | 32.29 | 5,778,970 | -0.90(-2.70%) |
Mar 20, 2017 | 33.21 | 33.38 | 33.12 | 33.18 | 3,205,268 | +0.03(+0.09%) |
Mar 17, 2017 | 33.24 | 33.41 | 33.09 | 33.15 | 7,627,723 | +0.07(+0.22%) |
Mar 16, 2017 | 33.36 | 33.43 | 32.96 | 33.08 | 3,801,665 | -0.18(-0.54%) |
Mar 15, 2017 | 33.10 | 33.32 | 32.89 | 33.26 | 5,035,167 | +0.24(+0.72%) |
Mar 14, 2017 | 33.17 | 33.17 | 32.90 | 33.02 | 4,002,950 | -0.23(-0.68%) |
Mar 13, 2017 | 33.06 | 33.29 | 32.99 | 33.25 | 3,621,528 | +0.25(+0.74%) |
Mar 10, 2017 | 33.08 | 33.20 | 32.92 | 33.01 | 3,430,060 | +0.21(+0.64%) |
Mar 09, 2017 | 32.77 | 32.86 | 32.59 | 32.80 | 3,843,318 | -0.02(-0.07%) |
Mar 08, 2017 | 33.08 | 33.30 | 32.76 | 32.82 | 7,922,179 | -0.14(-0.42%) |
Mar 07, 2017 | 32.96 | 33.24 | 32.76 | 32.96 | 9,896,603 | -0.04(-0.11%) |
Mar 06, 2017 | 32.52 | 33.12 | 32.41 | 32.99 | 8,043,396 | +0.28(+0.85%) |
Mar 03, 2017 | 32.64 | 32.75 | 32.45 | 32.72 | 5,317,930 | +0.13(+0.40%) |
Mar 02, 2017 | 32.72 | 32.95 | 32.47 | 32.59 | 6,912,304 | -0.28(-0.86%) |
Mar 01, 2017 | 32.69 | 32.94 | 32.24 | 32.87 | 12,381,898 | +0.50(+1.54%) |
Feb 28, 2017 | 32.56 | 32.68 | 32.18 | 32.37 | 12,697,636 | -0.27(-0.83%) |
Feb 27, 2017 | 32.45 | 32.65 | 32.32 | 32.64 | 7,480,861 | +0.13(+0.41%) |
Feb 24, 2017 | 32.24 | 32.54 | 32.06 | 32.51 | 6,258,912 | +0.05(+0.16%) |
Feb 23, 2017 | 32.60 | 32.63 | 32.29 | 32.45 | 9,581,452 | -0.15(-0.45%) |
Feb 22, 2017 | 32.36 | 32.64 | 32.24 | 32.60 | 9,685,592 | +0.25(+0.77%) |
Feb 21, 2017 | 32.09 | 32.37 | 32.02 | 32.35 | 8,740,196 | +0.36(+1.12%) |
Feb 17, 2017 | 31.99 | 31.99 | 31.99 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 31.93 | 32.02 | 31.68 | 32.01 | 7,307,414 | +0.08(+0.24%) |
Feb 15, 2017 | 31.51 | 32.00 | 31.41 | 31.93 | 12,696,574 | +0.50(+1.58%) |
Feb 14, 2017 | 31.67 | 31.17 | 31.43 | 12,152,769 | +0.05(+0.17%) | |
Feb 13, 2017 | 31.55 | 31.77 | 31.27 | 31.38 | 16,879,774 | -0.11(-0.34%) |
Feb 10, 2017 | 31.33 | 31.54 | 30.98 | 31.49 | 39,721,200 | -0.01(-0.04%) |
Feb 09, 2017 | 32.02 | 32.64 | 31.36 | 31.50 | 68,546,968 | -1.27(-3.89%) |
Feb 08, 2017 | 33.97 | 33.97 | 32.43 | 32.77 | 26,591,620 | +1.86(+6.00%) |
Feb 07, 2017 | 30.77 | 30.93 | 30.66 | 30.92 | 5,177,312 | +0.20(+0.65%) |
Feb 06, 2017 | 30.71 | 30.83 | 30.57 | 30.72 | 5,053,302 | -0.12(-0.37%) |
Feb 03, 2017 | 30.74 | 30.97 | 30.42 | 30.83 | 4,164,896 | +0.29(+0.94%) |
Feb 02, 2017 | 30.12 | 30.57 | 29.95 | 30.54 | 3,964,648 | +0.16(+0.54%) |