Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.29 | 32.33 | 32.23 | 32.31 | 10,832,327 | -0.01(-0.03%) |
Apr 27, 2017 | 32.32 | 32.34 | 32.20 | 32.32 | 13,096,721 | -0.13(-0.41%) |
Apr 26, 2017 | 32.44 | 32.57 | 32.42 | 32.45 | 15,244,313 | +0.02(+0.05%) |
Apr 25, 2017 | 32.45 | 32.51 | 32.40 | 32.44 | 23,375,130 | +0.43(+1.34%) |
Apr 24, 2017 | 32.08 | 32.13 | 31.99 | 32.01 | 19,306,676 | +0.18(+0.55%) |
Apr 21, 2017 | 31.76 | 31.88 | 31.71 | 31.83 | 14,729,368 | -0.10(-0.32%) |
Apr 20, 2017 | 31.88 | 31.97 | 31.80 | 31.93 | 20,837,770 | +0.42(+1.33%) |
Apr 19, 2017 | 31.68 | 31.72 | 31.46 | 31.51 | 19,491,882 | -0.18(-0.58%) |
Apr 18, 2017 | 31.67 | 31.77 | 31.59 | 31.70 | 26,115,242 | -0.55(-1.72%) |
Apr 17, 2017 | 32.11 | 32.28 | 32.07 | 32.25 | 11,784,794 | +0.17(+0.52%) |
Apr 13, 2017 | 32.29 | 32.38 | 32.08 | 32.08 | 11,500,371 | -0.08(-0.26%) |
Apr 12, 2017 | 32.25 | 32.26 | 32.08 | 32.17 | 13,113,362 | +0.03(+0.10%) |
Apr 11, 2017 | 32.14 | 32.18 | 31.95 | 32.14 | 15,453,942 | -0.16(-0.49%) |
Apr 10, 2017 | 32.29 | 32.36 | 32.23 | 32.29 | 13,253,068 | -0.19(-0.59%) |
Apr 07, 2017 | 32.43 | 32.60 | 32.43 | 32.49 | 14,693,776 | +0.02(+0.05%) |
Apr 06, 2017 | 32.51 | 32.52 | 32.39 | 32.47 | 14,687,091 | -0.15(-0.46%) |
Apr 05, 2017 | 32.70 | 32.80 | 32.53 | 32.62 | 22,407,942 | +0.07(+0.21%) |
Apr 04, 2017 | 32.48 | 32.67 | 32.45 | 32.55 | 11,291,319 | +0.08(+0.26%) |
Apr 03, 2017 | 32.42 | 32.50 | 32.26 | 32.47 | 23,241,160 | +0.19(+0.60%) |
Mar 31, 2017 | 32.30 | 32.38 | 32.25 | 32.28 | 16,866,620 | -0.26(-0.80%) |
Mar 30, 2017 | 32.46 | 32.60 | 32.42 | 32.54 | 20,286,794 | -0.24(-0.74%) |
Mar 29, 2017 | 32.71 | 32.83 | 32.66 | 32.78 | 13,993,331 | -0.12(-0.36%) |
Mar 28, 2017 | 32.70 | 32.99 | 32.66 | 32.90 | 16,169,035 | +0.14(+0.44%) |
Mar 27, 2017 | 32.51 | 32.79 | 32.45 | 32.76 | 17,195,402 | -0.16(-0.48%) |
Mar 24, 2017 | 32.84 | 32.97 | 32.81 | 32.92 | 12,589,101 | +0.01(+0.03%) |
Mar 23, 2017 | 32.76 | 33.02 | 32.73 | 32.91 | 13,327,322 | -0.04(-0.13%) |
Mar 22, 2017 | 32.67 | 33.08 | 32.67 | 32.95 | 24,348,356 | +0.10(+0.31%) |
Mar 21, 2017 | 33.38 | 33.42 | 32.77 | 32.85 | 32,299,642 | -0.38(-1.13%) |
Mar 20, 2017 | 33.14 | 33.28 | 33.10 | 33.22 | 23,827,054 | +0.40(+1.22%) |
Mar 17, 2017 | 32.92 | 32.92 | 32.77 | 32.82 | 17,527,716 | -0.17(-0.51%) |
Mar 16, 2017 | 32.97 | 33.04 | 32.91 | 32.99 | 29,882,954 | +0.46(+1.42%) |
Mar 15, 2017 | 32.07 | 32.68 | 32.03 | 32.53 | 36,509,528 | +0.55(+1.70%) |
Mar 14, 2017 | 32.04 | 32.08 | 31.91 | 31.98 | 12,261,939 | -0.10(-0.31%) |
Mar 13, 2017 | 32.07 | 32.18 | 32.04 | 32.08 | 17,155,336 | +0.51(+1.62%) |
Mar 10, 2017 | 31.54 | 31.61 | 31.46 | 31.57 | 10,467,278 | +0.15(+0.48%) |
Mar 09, 2017 | 31.42 | 31.51 | 31.21 | 31.42 | 20,822,334 | -0.37(-1.16%) |
Mar 08, 2017 | 32.01 | 32.03 | 31.76 | 31.79 | 16,150,353 | -0.04(-0.13%) |
Mar 07, 2017 | 31.91 | 31.93 | 31.77 | 31.83 | 14,946,063 | +0.10(+0.32%) |
Mar 06, 2017 | 31.73 | 31.75 | 31.61 | 31.73 | 7,592,182 | -0.03(-0.08%) |
Mar 03, 2017 | 31.77 | 31.83 | 31.67 | 31.76 | 15,919,561 | +0.08(+0.26%) |
Mar 02, 2017 | 31.79 | 31.85 | 31.67 | 31.67 | 24,355,592 | -0.70(-2.15%) |
Mar 01, 2017 | 32.18 | 32.44 | 32.15 | 32.37 | 16,831,824 | +0.34(+1.05%) |
Feb 28, 2017 | 32.00 | 32.14 | 31.95 | 32.03 | 19,773,518 | -0.08(-0.26%) |
Feb 27, 2017 | 32.05 | 32.16 | 32.02 | 32.12 | 13,632,003 | -0.20(-0.62%) |
Feb 24, 2017 | 32.24 | 32.35 | 32.19 | 32.32 | 18,514,926 | -0.35(-1.08%) |
Feb 23, 2017 | 32.80 | 32.83 | 32.58 | 32.67 | 19,483,848 | -0.06(-0.18%) |
Feb 22, 2017 | 32.67 | 32.73 | 32.62 | 32.73 | 13,124,342 | +0.18(+0.54%) |
Feb 21, 2017 | 32.40 | 32.56 | 32.38 | 32.55 | 14,286,565 | +0.30(+0.94%) |
Feb 17, 2017 | 32.25 | 32.25 | 32.25 | 0 | -0.23(-0.72%) | |
Feb 16, 2017 | 32.55 | 32.56 | 32.40 | 32.49 | 12,035,381 | -0.07(-0.21%) |
Feb 15, 2017 | 32.34 | 32.58 | 32.32 | 32.55 | 23,382,174 | +0.49(+1.52%) |
Feb 14, 2017 | 31.97 | 32.12 | 31.78 | 32.07 | 19,824,128 | -0.01(-0.03%) |
Feb 13, 2017 | 32.03 | 32.23 | 32.00 | 32.08 | 33,334,804 | +0.20(+0.63%) |
Feb 10, 2017 | 31.69 | 31.91 | 31.66 | 31.88 | 17,049,224 | +0.17(+0.53%) |
Feb 09, 2017 | 31.29 | 31.76 | 31.55 | 31.71 | 26,174,546 | +0.42(+1.34%) |
Feb 08, 2017 | 31.20 | 31.39 | 31.15 | 31.29 | 28,010,258 | +0.45(+1.47%) |
Feb 07, 2017 | 30.98 | 31.01 | 30.77 | 30.84 | 18,330,850 | -0.02(-0.05%) |
Feb 06, 2017 | 30.92 | 30.97 | 30.81 | 30.85 | 20,602,086 | +0.13(+0.44%) |
Feb 03, 2017 | 30.72 | 30.79 | 30.62 | 30.72 | 19,564,056 | -0.04(-0.14%) |
Feb 02, 2017 | 30.67 | 30.79 | 30.63 | 30.76 | 11,986,701 | +0.01(+0.03%) |