Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.03 | 34.13 | 33.63 | 33.73 | 3,005,295 | -0.30(-0.89%) |
Apr 27, 2017 | 34.68 | 34.89 | 33.74 | 34.03 | 3,512,029 | -0.62(-1.80%) |
Apr 26, 2017 | 34.46 | 34.90 | 34.44 | 34.65 | 4,441,482 | +0.00(+0.00%) |
Apr 25, 2017 | 34.99 | 35.18 | 34.56 | 34.65 | 3,352,890 | +0.05(+0.14%) |
Apr 24, 2017 | 34.59 | 35.36 | 34.53 | 34.60 | 3,840,891 | +0.88(+2.60%) |
Apr 21, 2017 | 34.40 | 34.64 | 33.54 | 33.73 | 6,153,719 | -0.07(-0.20%) |
Apr 20, 2017 | 33.22 | 33.84 | 32.47 | 33.79 | 3,503,922 | +0.88(+2.67%) |
Apr 19, 2017 | 33.21 | 33.45 | 32.75 | 32.92 | 2,689,156 | -0.01(-0.03%) |
Apr 18, 2017 | 32.75 | 33.12 | 32.57 | 32.92 | 2,362,820 | -0.10(-0.30%) |
Apr 17, 2017 | 32.57 | 33.07 | 32.35 | 33.02 | 1,702,379 | +0.60(+1.84%) |
Apr 13, 2017 | 32.69 | 33.19 | 32.42 | 32.43 | 2,499,092 | -0.50(-1.51%) |
Apr 12, 2017 | 33.25 | 33.33 | 32.71 | 32.92 | 2,512,517 | -0.34(-1.03%) |
Apr 11, 2017 | 33.22 | 33.37 | 32.47 | 33.27 | 2,986,164 | -0.16(-0.47%) |
Apr 10, 2017 | 34.03 | 34.15 | 33.37 | 33.42 | 3,256,499 | -0.62(-1.83%) |
Apr 07, 2017 | 33.44 | 34.20 | 33.38 | 34.05 | 3,105,450 | +0.29(+0.87%) |
Apr 06, 2017 | 33.34 | 33.86 | 33.06 | 33.75 | 1,780,114 | +0.40(+1.20%) |
Apr 05, 2017 | 34.00 | 34.39 | 33.34 | 33.35 | 3,296,507 | -0.44(-1.30%) |
Apr 04, 2017 | 33.75 | 34.05 | 33.45 | 33.79 | 1,979,347 | -0.14(-0.40%) |
Apr 03, 2017 | 34.03 | 34.14 | 33.35 | 33.93 | 2,711,812 | -0.13(-0.37%) |
Mar 31, 2017 | 33.90 | 34.34 | 33.83 | 34.06 | 2,617,974 | +0.01(+0.03%) |
Mar 30, 2017 | 33.45 | 34.18 | 33.42 | 34.05 | 2,133,079 | +0.56(+1.66%) |
Mar 29, 2017 | 33.28 | 33.56 | 33.12 | 33.49 | 1,858,431 | +0.06(+0.18%) |
Mar 28, 2017 | 32.55 | 33.71 | 32.51 | 33.43 | 2,871,736 | +0.68(+2.09%) |
Mar 27, 2017 | 32.00 | 32.81 | 31.50 | 32.75 | 2,326,799 | -0.09(-0.27%) |
Mar 24, 2017 | 33.01 | 33.17 | 32.57 | 32.84 | 1,964,098 | -0.10(-0.30%) |
Mar 23, 2017 | 32.86 | 33.33 | 32.73 | 32.93 | 2,141,151 | +0.09(+0.27%) |
Mar 22, 2017 | 32.60 | 33.33 | 32.16 | 32.85 | 2,716,305 | +0.01(+0.03%) |
Mar 21, 2017 | 34.19 | 34.42 | 32.76 | 32.84 | 4,596,088 | -1.24(-3.64%) |
Mar 20, 2017 | 34.40 | 34.49 | 34.04 | 34.08 | 3,976,196 | -0.49(-1.41%) |
Mar 17, 2017 | 35.05 | 35.14 | 34.41 | 34.56 | 5,106,757 | -0.41(-1.17%) |
Mar 16, 2017 | 34.67 | 35.33 | 34.48 | 34.97 | 3,795,653 | +0.55(+1.59%) |
Mar 15, 2017 | 34.84 | 35.06 | 34.31 | 34.43 | 3,856,991 | -0.21(-0.62%) |
Mar 14, 2017 | 34.74 | 34.90 | 34.21 | 34.64 | 4,350,385 | -0.23(-0.67%) |
Mar 13, 2017 | 34.63 | 35.02 | 34.27 | 34.88 | 3,516,677 | +0.57(+1.65%) |
Mar 10, 2017 | 34.34 | 34.44 | 33.87 | 34.31 | 2,654,544 | +0.31(+0.92%) |
Mar 09, 2017 | 33.98 | 34.24 | 33.73 | 34.00 | 2,518,793 | -0.06(-0.17%) |
Mar 08, 2017 | 34.56 | 34.92 | 34.02 | 34.06 | 2,251,272 | -0.18(-0.51%) |
Mar 07, 2017 | 34.29 | 34.50 | 33.93 | 34.23 | 2,830,048 | -0.13(-0.37%) |
Mar 06, 2017 | 34.23 | 34.45 | 34.01 | 34.36 | 2,949,513 | -0.27(-0.78%) |
Mar 03, 2017 | 33.96 | 34.89 | 33.89 | 34.63 | 3,477,201 | +0.43(+1.27%) |
Mar 02, 2017 | 35.39 | 35.42 | 34.11 | 34.19 | 5,415,856 | -1.14(-3.23%) |
Mar 01, 2017 | 34.21 | 35.67 | 34.20 | 35.34 | 8,150,070 | +1.65(+4.90%) |
Feb 28, 2017 | 33.91 | 34.75 | 32.92 | 33.69 | 15,249,107 | -2.63(-7.23%) |
Feb 27, 2017 | 35.92 | 36.34 | 35.78 | 36.31 | 2,309,807 | +0.40(+1.11%) |
Feb 24, 2017 | 35.84 | 36.07 | 35.64 | 35.91 | 2,622,925 | -0.26(-0.73%) |
Feb 23, 2017 | 36.53 | 36.56 | 35.97 | 36.18 | 2,664,764 | -0.29(-0.80%) |
Feb 22, 2017 | 36.13 | 36.67 | 36.07 | 36.47 | 2,891,933 | +0.07(+0.19%) |
Feb 21, 2017 | 36.50 | 36.81 | 36.28 | 36.40 | 2,193,295 | +0.12(+0.32%) |
Feb 17, 2017 | 36.28 | 36.28 | 36.28 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 36.59 | 36.61 | 36.10 | 36.28 | 2,529,929 | -0.33(-0.91%) |
Feb 15, 2017 | 36.19 | 36.77 | 36.00 | 36.61 | 3,085,170 | +0.62(+1.71%) |
Feb 14, 2017 | 35.03 | 36.05 | 35.03 | 36.00 | 2,619,304 | +0.70(+1.99%) |
Feb 13, 2017 | 35.04 | 35.62 | 34.96 | 35.30 | 3,490,303 | +0.59(+1.69%) |
Feb 10, 2017 | 35.13 | 35.21 | 34.55 | 34.71 | 3,796,784 | -0.23(-0.67%) |
Feb 09, 2017 | 34.40 | 35.21 | 34.38 | 34.95 | 3,280,859 | +0.72(+2.11%) |
Feb 08, 2017 | 34.31 | 34.31 | 33.75 | 34.22 | 2,822,416 | -0.23(-0.68%) |
Feb 07, 2017 | 34.14 | 34.66 | 34.06 | 34.46 | 4,000,086 | +0.49(+1.44%) |
Feb 06, 2017 | 33.69 | 34.19 | 33.54 | 33.97 | 2,826,491 | +0.03(+0.09%) |
Feb 03, 2017 | 34.19 | 34.45 | 33.82 | 33.94 | 6,821,348 | +0.51(+1.52%) |
Feb 02, 2017 | 34.57 | 34.92 | 32.53 | 33.43 | 16,871,792 | -3.25(-8.86%) |