Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.81 | 30.83 | 29.72 | 30.40 | 11,938,186 | -0.12(-0.40%) |
Apr 27, 2017 | 30.42 | 31.02 | 30.15 | 30.52 | 13,397,557 | +0.21(+0.69%) |
Apr 26, 2017 | 32.19 | 32.37 | 30.13 | 30.31 | 47,782,180 | -6.13(-16.83%) |
Apr 25, 2017 | 35.94 | 36.77 | 35.73 | 36.44 | 10,795,964 | +0.79(+2.21%) |
Apr 24, 2017 | 35.41 | 35.84 | 35.16 | 35.66 | 6,354,146 | +0.84(+2.40%) |
Apr 21, 2017 | 35.01 | 35.14 | 34.55 | 34.82 | 4,656,358 | -0.21(-0.60%) |
Apr 20, 2017 | 34.54 | 35.12 | 34.07 | 35.03 | 8,097,882 | -0.01(-0.02%) |
Apr 19, 2017 | 35.02 | 35.49 | 34.95 | 35.03 | 4,098,587 | +0.01(+0.04%) |
Apr 18, 2017 | 34.77 | 35.06 | 34.51 | 35.02 | 4,605,634 | +0.04(+0.10%) |
Apr 17, 2017 | 34.89 | 35.20 | 34.61 | 34.98 | 4,122,259 | +0.23(+0.66%) |
Apr 13, 2017 | 34.70 | 35.22 | 34.52 | 34.75 | 5,254,739 | -0.12(-0.35%) |
Apr 12, 2017 | 35.36 | 35.42 | 34.42 | 34.88 | 5,858,361 | -0.54(-1.53%) |
Apr 11, 2017 | 34.99 | 35.69 | 34.31 | 35.42 | 10,634,248 | +1.08(+3.13%) |
Apr 10, 2017 | 34.02 | 34.83 | 34.00 | 34.34 | 7,469,593 | +0.54(+1.60%) |
Apr 07, 2017 | 33.38 | 33.89 | 32.96 | 33.80 | 4,975,002 | +0.43(+1.30%) |
Apr 06, 2017 | 33.37 | 33.61 | 32.95 | 33.37 | 4,100,218 | +0.18(+0.54%) |
Apr 05, 2017 | 33.43 | 34.05 | 33.10 | 33.19 | 5,086,724 | +0.02(+0.07%) |
Apr 04, 2017 | 32.63 | 33.25 | 32.52 | 33.17 | 3,262,576 | +0.48(+1.48%) |
Apr 03, 2017 | 32.92 | 33.19 | 32.24 | 32.68 | 8,741,415 | -0.45(-1.37%) |
Mar 31, 2017 | 33.85 | 33.94 | 33.13 | 33.14 | 4,694,967 | -0.86(-2.53%) |
Mar 30, 2017 | 32.87 | 34.19 | 32.76 | 34.00 | 8,253,715 | +1.05(+3.17%) |
Mar 29, 2017 | 32.57 | 32.96 | 32.13 | 32.95 | 3,615,021 | +0.28(+0.86%) |
Mar 28, 2017 | 32.39 | 32.78 | 32.20 | 32.67 | 4,737,726 | +0.27(+0.82%) |
Mar 27, 2017 | 32.23 | 32.54 | 31.95 | 32.40 | 4,386,350 | -0.24(-0.73%) |
Mar 24, 2017 | 33.51 | 33.68 | 32.37 | 32.64 | 7,315,899 | +0.08(+0.24%) |
Mar 23, 2017 | 32.36 | 32.81 | 32.13 | 32.56 | 5,073,079 | +0.09(+0.27%) |
Mar 22, 2017 | 32.05 | 32.55 | 31.53 | 32.47 | 5,974,638 | +0.36(+1.12%) |
Mar 21, 2017 | 33.24 | 33.35 | 31.93 | 32.11 | 6,504,772 | -1.13(-3.41%) |
Mar 20, 2017 | 33.36 | 33.75 | 33.04 | 33.25 | 4,768,858 | -0.12(-0.35%) |
Mar 17, 2017 | 33.78 | 33.82 | 33.28 | 33.36 | 9,594,974 | -0.26(-0.76%) |
Mar 16, 2017 | 33.67 | 33.89 | 33.31 | 33.62 | 4,483,854 | +0.12(+0.36%) |
Mar 15, 2017 | 33.30 | 33.59 | 32.75 | 33.50 | 5,700,146 | +0.26(+0.77%) |
Mar 14, 2017 | 33.62 | 33.71 | 32.75 | 33.24 | 4,907,772 | -0.62(-1.83%) |
Mar 13, 2017 | 33.70 | 33.96 | 33.40 | 33.86 | 4,143,846 | +0.21(+0.61%) |
Mar 10, 2017 | 33.61 | 33.66 | 33.17 | 33.65 | 4,955,250 | +0.43(+1.29%) |
Mar 09, 2017 | 33.84 | 34.02 | 32.44 | 33.23 | 8,890,977 | -1.02(-2.97%) |
Mar 08, 2017 | 34.32 | 34.70 | 34.14 | 34.24 | 2,923,706 | -0.12(-0.35%) |
Mar 07, 2017 | 34.56 | 34.66 | 34.14 | 34.36 | 3,210,766 | -0.16(-0.47%) |
Mar 06, 2017 | 34.59 | 34.75 | 34.17 | 34.53 | 4,880,929 | -0.32(-0.92%) |
Mar 03, 2017 | 34.89 | 35.34 | 34.71 | 34.85 | 4,353,719 | +0.03(+0.08%) |
Mar 02, 2017 | 35.23 | 35.44 | 34.46 | 34.82 | 5,802,675 | -0.40(-1.13%) |
Mar 01, 2017 | 34.63 | 35.38 | 34.41 | 35.22 | 6,498,264 | +0.92(+2.68%) |
Feb 28, 2017 | 33.74 | 34.65 | 33.72 | 34.30 | 7,857,474 | +0.36(+1.05%) |
Feb 27, 2017 | 33.61 | 34.03 | 33.38 | 33.94 | 7,615,579 | -0.04(-0.13%) |
Feb 24, 2017 | 33.44 | 33.99 | 33.25 | 33.99 | 4,457,324 | +0.26(+0.76%) |
Feb 23, 2017 | 33.81 | 33.98 | 33.48 | 33.73 | 5,710,446 | +0.03(+0.08%) |
Feb 22, 2017 | 33.74 | 33.82 | 33.59 | 33.70 | 3,733,450 | -0.06(-0.17%) |
Feb 21, 2017 | 33.76 | 33.97 | 33.49 | 33.76 | 4,519,365 | +0.21(+0.62%) |
Feb 17, 2017 | 33.55 | 33.55 | 33.55 | 0 | -0.31(-0.90%) | |
Feb 16, 2017 | 34.38 | 34.41 | 33.70 | 33.86 | 6,253,130 | -0.41(-1.20%) |
Feb 15, 2017 | 34.12 | 34.54 | 33.81 | 34.27 | 7,030,399 | +0.21(+0.63%) |
Feb 14, 2017 | 33.92 | 34.27 | 33.72 | 34.06 | 5,767,270 | +0.04(+0.10%) |
Feb 13, 2017 | 33.38 | 34.22 | 33.15 | 34.02 | 7,756,657 | +0.95(+2.88%) |
Feb 10, 2017 | 33.10 | 33.17 | 32.62 | 33.07 | 5,139,513 | +0.06(+0.19%) |
Feb 09, 2017 | 33.06 | 33.19 | 32.56 | 33.01 | 4,847,139 | +0.41(+1.24%) |
Feb 08, 2017 | 32.42 | 32.81 | 32.13 | 32.60 | 6,817,584 | -0.21(-0.65%) |
Feb 07, 2017 | 32.37 | 33.07 | 32.13 | 32.81 | 6,949,930 | +0.47(+1.45%) |
Feb 06, 2017 | 32.77 | 33.02 | 32.09 | 32.34 | 6,535,492 | -0.60(-1.84%) |
Feb 03, 2017 | 32.25 | 32.99 | 32.24 | 32.95 | 8,103,642 | +0.73(+2.25%) |
Feb 02, 2017 | 31.52 | 32.54 | 31.52 | 32.22 | 7,652,245 | +0.35(+1.09%) |