Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.52 | 36.54 | 36.29 | 36.37 | 10,521,318 | -0.20(-0.54%) |
Apr 27, 2017 | 36.54 | 36.75 | 36.52 | 36.57 | 4,031,219 | +0.07(+0.20%) |
Apr 26, 2017 | 36.56 | 36.76 | 36.48 | 36.50 | 3,808,359 | -0.14(-0.38%) |
Apr 25, 2017 | 36.51 | 36.65 | 36.39 | 36.64 | 4,349,090 | +0.01(+0.02%) |
Apr 24, 2017 | 36.54 | 36.67 | 36.29 | 36.63 | 5,609,429 | +0.12(+0.34%) |
Apr 21, 2017 | 36.31 | 36.63 | 36.31 | 36.50 | 6,069,665 | +0.15(+0.42%) |
Apr 20, 2017 | 36.34 | 36.36 | 36.00 | 36.35 | 7,145,559 | +0.01(+0.04%) |
Apr 19, 2017 | 36.45 | 36.50 | 36.23 | 36.34 | 5,123,889 | -0.16(-0.44%) |
Apr 18, 2017 | 36.42 | 36.56 | 36.34 | 36.50 | 5,141,991 | +0.14(+0.38%) |
Apr 17, 2017 | 36.17 | 36.39 | 36.14 | 36.36 | 4,383,328 | +0.26(+0.73%) |
Apr 13, 2017 | 36.29 | 36.29 | 36.02 | 36.10 | 8,189,751 | -0.18(-0.48%) |
Apr 12, 2017 | 35.87 | 36.35 | 35.80 | 36.27 | 10,521,518 | +0.26(+0.73%) |
Apr 11, 2017 | 36.26 | 36.30 | 35.92 | 36.01 | 13,055,608 | -0.27(-0.74%) |
Apr 10, 2017 | 36.29 | 36.42 | 36.07 | 36.28 | 6,874,888 | -0.01(-0.04%) |
Apr 07, 2017 | 36.67 | 36.72 | 36.27 | 36.29 | 10,006,502 | -0.32(-0.88%) |
Apr 06, 2017 | 36.70 | 36.76 | 36.45 | 36.61 | 8,628,075 | -0.22(-0.59%) |
Apr 05, 2017 | 36.46 | 36.87 | 36.40 | 36.83 | 4,910,640 | +0.30(+0.82%) |
Apr 04, 2017 | 36.49 | 36.66 | 36.34 | 36.53 | 5,277,809 | +0.04(+0.12%) |
Apr 03, 2017 | 36.29 | 36.50 | 36.08 | 36.49 | 7,088,866 | +0.13(+0.36%) |
Mar 31, 2017 | 36.25 | 36.52 | 36.23 | 36.36 | 8,908,779 | +0.08(+0.22%) |
Mar 30, 2017 | 36.34 | 36.41 | 36.02 | 36.28 | 7,633,732 | -0.20(-0.56%) |
Mar 29, 2017 | 36.39 | 36.62 | 36.18 | 36.48 | 10,456,130 | -0.10(-0.28%) |
Mar 28, 2017 | 36.65 | 36.75 | 36.50 | 36.59 | 7,850,071 | -0.15(-0.42%) |
Mar 27, 2017 | 36.92 | 37.10 | 36.61 | 36.74 | 5,039,150 | -0.09(-0.24%) |
Mar 24, 2017 | 36.79 | 36.97 | 36.64 | 36.83 | 7,186,369 | +0.04(+0.10%) |
Mar 23, 2017 | 36.98 | 37.29 | 36.65 | 36.79 | 11,680,092 | -0.26(-0.71%) |
Mar 22, 2017 | 37.30 | 37.59 | 37.04 | 37.05 | 8,455,047 | -0.20(-0.55%) |
Mar 21, 2017 | 36.75 | 37.37 | 36.67 | 37.26 | 8,139,791 | +0.46(+1.25%) |
Mar 20, 2017 | 37.03 | 37.16 | 36.71 | 36.80 | 5,256,456 | -0.21(-0.57%) |
Mar 17, 2017 | 36.83 | 37.21 | 36.67 | 37.01 | 13,307,918 | +0.35(+0.96%) |
Mar 16, 2017 | 36.85 | 36.88 | 36.54 | 36.66 | 5,183,363 | -0.32(-0.87%) |
Mar 15, 2017 | 36.48 | 37.14 | 36.37 | 36.98 | 6,022,248 | +0.55(+1.50%) |
Mar 14, 2017 | 36.29 | 36.54 | 36.23 | 36.43 | 4,510,219 | +0.11(+0.30%) |
Mar 13, 2017 | 36.22 | 36.37 | 36.18 | 36.32 | 6,027,245 | +0.07(+0.20%) |
Mar 10, 2017 | 36.35 | 36.35 | 36.01 | 36.25 | 7,021,031 | +0.09(+0.26%) |
Mar 09, 2017 | 36.45 | 36.51 | 36.12 | 36.15 | 5,814,616 | -0.20(-0.54%) |
Mar 08, 2017 | 36.55 | 36.55 | 36.26 | 36.35 | 5,921,296 | -0.46(-1.25%) |
Mar 07, 2017 | 36.59 | 36.88 | 36.56 | 36.81 | 6,171,149 | +0.12(+0.32%) |
Mar 06, 2017 | 36.96 | 36.97 | 36.64 | 36.69 | 5,812,288 | -0.10(-0.26%) |
Mar 03, 2017 | 36.77 | 36.97 | 36.48 | 36.79 | 7,876,096 | +0.04(+0.10%) |
Mar 02, 2017 | 36.36 | 36.94 | 36.26 | 36.75 | 7,316,540 | +0.19(+0.52%) |
Mar 01, 2017 | 36.72 | 36.94 | 36.50 | 36.56 | 9,794,210 | -0.56(-1.50%) |
Feb 28, 2017 | 36.62 | 37.17 | 36.61 | 37.12 | 9,129,582 | +0.40(+1.09%) |
Feb 27, 2017 | 36.85 | 36.85 | 36.67 | 36.72 | 6,366,931 | -0.17(-0.46%) |
Feb 24, 2017 | 36.37 | 36.94 | 36.36 | 36.88 | 11,433,843 | +0.61(+1.67%) |
Feb 23, 2017 | 35.79 | 36.42 | 35.75 | 36.28 | 12,241,245 | +0.50(+1.39%) |
Feb 22, 2017 | 35.25 | 35.85 | 35.07 | 35.78 | 10,298,614 | +0.52(+1.47%) |
Feb 21, 2017 | 34.87 | 35.31 | 34.74 | 35.26 | 11,874,906 | +0.35(+1.00%) |
Feb 17, 2017 | 34.91 | 34.91 | 34.91 | 0 | -0.32(-0.91%) | |
Feb 16, 2017 | 34.95 | 35.26 | 34.88 | 35.23 | 7,711,541 | +0.33(+0.94%) |
Feb 15, 2017 | 34.91 | 34.94 | 34.62 | 34.91 | 8,335,293 | -0.17(-0.49%) |
Feb 14, 2017 | 35.38 | 35.39 | 34.83 | 35.08 | 7,368,103 | -0.45(-1.28%) |
Feb 13, 2017 | 35.42 | 35.58 | 35.27 | 35.53 | 4,638,201 | +0.12(+0.35%) |
Feb 10, 2017 | 35.24 | 35.49 | 35.19 | 35.41 | 4,851,662 | +0.14(+0.39%) |
Feb 09, 2017 | 35.53 | 35.67 | 35.17 | 35.27 | 6,687,561 | -0.26(-0.73%) |
Feb 08, 2017 | 35.27 | 35.62 | 35.24 | 35.53 | 5,446,508 | +0.32(+0.92%) |
Feb 07, 2017 | 35.27 | 35.31 | 35.09 | 35.21 | 5,139,629 | +0.01(+0.02%) |
Feb 06, 2017 | 35.35 | 35.44 | 35.17 | 35.20 | 4,357,385 | -0.05(-0.14%) |
Feb 03, 2017 | 35.39 | 35.48 | 35.18 | 35.25 | 4,694,823 | -0.11(-0.31%) |
Feb 02, 2017 | 35.07 | 35.39 | 34.98 | 35.36 | 6,067,699 | +0.31(+0.89%) |