Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.50 | 36.95 | 36.26 | 36.56 | 5,058,180 | +0.00(+0.00%) |
Apr 27, 2017 | 36.29 | 37.14 | 35.91 | 36.56 | 8,450,487 | +0.12(+0.34%) |
Apr 26, 2017 | 36.37 | 37.68 | 35.58 | 36.43 | 23,006,000 | +3.46(+10.49%) |
Apr 25, 2017 | 32.64 | 33.00 | 32.57 | 32.97 | 8,049,228 | +0.32(+0.98%) |
Apr 24, 2017 | 32.95 | 33.14 | 32.54 | 32.65 | 6,013,080 | +0.06(+0.19%) |
Apr 21, 2017 | 32.85 | 32.94 | 32.58 | 32.59 | 7,101,123 | -0.25(-0.75%) |
Apr 20, 2017 | 32.25 | 32.99 | 32.23 | 32.84 | 5,892,513 | +0.61(+1.88%) |
Apr 19, 2017 | 31.88 | 32.37 | 31.79 | 32.23 | 4,918,749 | +0.64(+2.04%) |
Apr 18, 2017 | 31.71 | 31.75 | 31.22 | 31.59 | 3,897,846 | -0.31(-0.96%) |
Apr 17, 2017 | 31.50 | 32.07 | 31.38 | 31.89 | 4,701,885 | +0.46(+1.46%) |
Apr 13, 2017 | 31.13 | 31.58 | 30.97 | 31.43 | 3,586,875 | +0.18(+0.59%) |
Apr 12, 2017 | 31.25 | 31.37 | 31.04 | 31.25 | 2,936,883 | +0.05(+0.16%) |
Apr 11, 2017 | 31.33 | 31.46 | 31.11 | 31.20 | 3,909,390 | -0.27(-0.87%) |
Apr 10, 2017 | 31.43 | 31.73 | 31.30 | 31.47 | 4,020,540 | -0.01(-0.04%) |
Apr 07, 2017 | 31.19 | 31.70 | 31.11 | 31.49 | 3,699,573 | +0.35(+1.14%) |
Apr 06, 2017 | 30.98 | 31.14 | 30.81 | 31.13 | 2,630,742 | +0.10(+0.33%) |
Apr 05, 2017 | 31.09 | 31.64 | 31.00 | 31.03 | 5,483,940 | -0.00(-0.01%) |
Apr 04, 2017 | 31.38 | 31.48 | 30.98 | 31.03 | 3,510,555 | -0.45(-1.43%) |
Apr 03, 2017 | 31.33 | 31.55 | 31.19 | 31.48 | 4,151,907 | +0.13(+0.40%) |
Mar 31, 2017 | 31.25 | 31.52 | 31.07 | 31.36 | 3,611,658 | +0.07(+0.22%) |
Mar 30, 2017 | 31.49 | 31.56 | 31.21 | 31.29 | 2,937,687 | -0.18(-0.56%) |
Mar 29, 2017 | 31.40 | 31.63 | 31.27 | 31.46 | 3,955,134 | +0.00(+0.00%) |
Mar 28, 2017 | 31.87 | 32.16 | 31.19 | 31.46 | 6,951,393 | -0.49(-1.54%) |
Mar 27, 2017 | 31.82 | 32.12 | 31.49 | 31.96 | 5,612,019 | +0.09(+0.29%) |
Mar 24, 2017 | 31.43 | 32.01 | 31.42 | 31.86 | 5,829,243 | +0.43(+1.37%) |
Mar 23, 2017 | 31.16 | 31.77 | 31.07 | 31.43 | 5,000,565 | +0.28(+0.89%) |
Mar 22, 2017 | 30.97 | 31.19 | 30.78 | 31.16 | 4,118,544 | +0.20(+0.66%) |
Mar 21, 2017 | 31.38 | 31.64 | 30.89 | 30.95 | 5,030,730 | -0.41(-1.30%) |
Mar 20, 2017 | 31.41 | 31.48 | 31.24 | 31.36 | 4,381,896 | -0.11(-0.34%) |
Mar 17, 2017 | 30.92 | 31.93 | 30.43 | 31.47 | 9,019,365 | +0.48(+1.56%) |
Mar 16, 2017 | 31.32 | 31.45 | 30.88 | 30.98 | 3,831,954 | -0.33(-1.06%) |
Mar 15, 2017 | 31.31 | 31.49 | 31.21 | 31.32 | 5,825,082 | +0.03(+0.10%) |
Mar 14, 2017 | 31.07 | 31.52 | 31.03 | 31.29 | 4,827,963 | +0.09(+0.28%) |
Mar 13, 2017 | 30.91 | 31.32 | 30.81 | 31.20 | 4,714,341 | +0.29(+0.93%) |
Mar 10, 2017 | 31.07 | 31.17 | 30.65 | 30.91 | 8,732,859 | -0.11(-0.34%) |
Mar 09, 2017 | 29.81 | 31.12 | 29.73 | 31.02 | 11,495,433 | +1.18(+3.94%) |
Mar 08, 2017 | 30.15 | 30.50 | 29.82 | 29.84 | 8,718,615 | -0.34(-1.12%) |
Mar 07, 2017 | 29.88 | 30.34 | 29.88 | 30.18 | 8,453,049 | +0.20(+0.66%) |
Mar 06, 2017 | 30.57 | 30.70 | 29.74 | 29.98 | 13,516,536 | -0.83(-2.69%) |
Mar 03, 2017 | 30.83 | 31.12 | 30.63 | 30.81 | 5,934,483 | -0.31(-0.99%) |
Mar 02, 2017 | 31.22 | 31.40 | 30.77 | 31.12 | 8,177,040 | -0.19(-0.62%) |
Mar 01, 2017 | 31.52 | 31.64 | 30.60 | 31.31 | 11,707,227 | -0.03(-0.11%) |
Feb 28, 2017 | 31.51 | 31.53 | 31.21 | 31.35 | 5,326,965 | -0.21(-0.65%) |
Feb 27, 2017 | 31.56 | 31.76 | 31.26 | 31.55 | 4,351,983 | -0.03(-0.11%) |
Feb 24, 2017 | 31.56 | 31.67 | 31.37 | 31.59 | 5,286,504 | -0.31(-0.98%) |
Feb 23, 2017 | 33.42 | 33.49 | 31.48 | 31.90 | 18,692,864 | +1.16(+3.78%) |
Feb 22, 2017 | 30.80 | 30.88 | 30.63 | 30.74 | 6,493,509 | -0.15(-0.50%) |
Feb 21, 2017 | 31.16 | 31.43 | 30.75 | 30.89 | 11,196,435 | +0.98(+3.27%) |
Feb 17, 2017 | 29.91 | 29.91 | 29.91 | 0 | -0.06(-0.21%) | |
Feb 16, 2017 | 30.12 | 30.19 | 29.74 | 29.98 | 5,172,423 | -0.13(-0.42%) |
Feb 15, 2017 | 29.81 | 30.22 | 29.77 | 30.10 | 5,006,733 | +0.27(+0.92%) |
Feb 14, 2017 | 29.93 | 30.09 | 29.74 | 29.83 | 5,281,905 | -0.16(-0.52%) |
Feb 13, 2017 | 30.04 | 30.17 | 29.84 | 29.99 | 6,414,729 | -0.13(-0.42%) |
Feb 10, 2017 | 30.24 | 30.26 | 29.96 | 30.11 | 6,677,850 | -0.16(-0.53%) |
Feb 09, 2017 | 30.28 | 30.40 | 30.05 | 30.27 | 4,009,866 | -0.00(-0.01%) |
Feb 08, 2017 | 30.15 | 30.37 | 30.10 | 30.28 | 5,351,112 | +0.04(+0.13%) |
Feb 07, 2017 | 30.05 | 30.33 | 29.96 | 30.24 | 7,409,883 | +0.28(+0.93%) |
Feb 06, 2017 | 30.19 | 30.23 | 29.56 | 29.96 | 10,202,244 | -0.20(-0.66%) |
Feb 03, 2017 | 30.14 | 30.47 | 29.84 | 30.16 | 13,786,392 | +0.25(+0.82%) |
Feb 02, 2017 | 30.72 | 30.73 | 28.85 | 29.91 | 26,680,746 | -2.76(-8.46%) |