Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.49 | 33.49 | 32.97 | 33.22 | 2,951,109 | -0.01(-0.03%) |
Apr 27, 2017 | 33.73 | 33.97 | 32.42 | 33.23 | 6,158,937 | -1.11(-3.24%) |
Apr 26, 2017 | 33.79 | 34.75 | 33.79 | 34.34 | 4,171,513 | +0.31(+0.92%) |
Apr 25, 2017 | 33.79 | 34.12 | 33.54 | 34.03 | 4,257,687 | +0.37(+1.10%) |
Apr 24, 2017 | 33.30 | 33.82 | 33.18 | 33.66 | 4,155,927 | +0.74(+2.25%) |
Apr 21, 2017 | 33.37 | 33.48 | 32.79 | 32.92 | 6,670,021 | -0.93(-2.75%) |
Apr 20, 2017 | 34.26 | 34.37 | 33.77 | 33.85 | 3,376,771 | -0.19(-0.56%) |
Apr 19, 2017 | 35.23 | 35.30 | 33.96 | 34.04 | 4,737,085 | -1.02(-2.90%) |
Apr 18, 2017 | 35.36 | 35.68 | 34.95 | 35.06 | 3,254,837 | -0.63(-1.76%) |
Apr 17, 2017 | 35.83 | 35.90 | 35.42 | 35.68 | 2,308,760 | -0.14(-0.40%) |
Apr 13, 2017 | 35.78 | 36.01 | 35.59 | 35.83 | 5,018,723 | -0.07(-0.19%) |
Apr 12, 2017 | 36.90 | 37.02 | 35.75 | 35.89 | 6,413,278 | -0.90(-2.45%) |
Apr 11, 2017 | 37.14 | 37.21 | 36.44 | 36.79 | 3,995,865 | -0.41(-1.10%) |
Apr 10, 2017 | 37.21 | 37.39 | 37.02 | 37.20 | 2,438,828 | +0.26(+0.69%) |
Apr 07, 2017 | 37.43 | 37.47 | 36.93 | 36.95 | 2,026,350 | -0.48(-1.29%) |
Apr 06, 2017 | 37.46 | 37.59 | 37.14 | 37.43 | 2,288,899 | +0.31(+0.84%) |
Apr 05, 2017 | 37.90 | 38.24 | 37.01 | 37.12 | 3,420,765 | -0.42(-1.11%) |
Apr 04, 2017 | 37.67 | 37.67 | 37.05 | 37.54 | 4,353,414 | -0.16(-0.43%) |
Apr 03, 2017 | 38.17 | 38.31 | 37.55 | 37.70 | 3,258,613 | -0.39(-1.02%) |
Mar 31, 2017 | 38.00 | 38.47 | 37.84 | 38.09 | 3,370,350 | +0.02(+0.05%) |
Mar 30, 2017 | 38.50 | 38.86 | 38.03 | 38.07 | 4,685,549 | -0.26(-0.67%) |
Mar 29, 2017 | 37.24 | 38.35 | 37.01 | 38.32 | 2,834,777 | +0.99(+2.65%) |
Mar 28, 2017 | 36.69 | 37.51 | 36.23 | 37.34 | 2,713,308 | +0.84(+2.29%) |
Mar 27, 2017 | 35.95 | 36.62 | 35.74 | 36.50 | 3,004,969 | -0.04(-0.10%) |
Mar 24, 2017 | 36.61 | 36.94 | 36.38 | 36.54 | 2,165,599 | +0.05(+0.13%) |
Mar 23, 2017 | 36.56 | 36.90 | 36.35 | 36.49 | 2,678,311 | -0.28(-0.77%) |
Mar 22, 2017 | 36.79 | 37.17 | 36.52 | 36.78 | 3,511,190 | -0.20(-0.54%) |
Mar 21, 2017 | 37.34 | 37.58 | 36.41 | 36.98 | 3,514,298 | -0.28(-0.74%) |
Mar 20, 2017 | 36.97 | 37.38 | 36.48 | 37.25 | 2,114,679 | -0.09(-0.25%) |
Mar 17, 2017 | 37.30 | 38.28 | 37.27 | 37.35 | 5,747,664 | +0.15(+0.41%) |
Mar 16, 2017 | 37.33 | 37.77 | 36.70 | 37.19 | 3,220,722 | +0.02(+0.05%) |
Mar 15, 2017 | 36.29 | 37.27 | 35.84 | 37.17 | 4,376,168 | +1.35(+3.77%) |
Mar 14, 2017 | 35.47 | 36.00 | 34.57 | 35.83 | 5,510,243 | -0.32(-0.89%) |
Mar 13, 2017 | 35.98 | 36.17 | 35.70 | 36.15 | 3,201,319 | +0.25(+0.69%) |
Mar 10, 2017 | 35.89 | 36.06 | 35.41 | 35.90 | 2,397,941 | +0.14(+0.40%) |
Mar 09, 2017 | 35.62 | 36.22 | 34.92 | 35.76 | 6,381,932 | -0.24(-0.66%) |
Mar 08, 2017 | 37.19 | 37.59 | 35.83 | 36.00 | 7,488,337 | -1.29(-3.46%) |
Mar 07, 2017 | 37.87 | 38.02 | 37.13 | 37.29 | 3,272,259 | -0.54(-1.43%) |
Mar 06, 2017 | 38.06 | 38.16 | 37.48 | 37.83 | 2,917,099 | -0.48(-1.26%) |
Mar 03, 2017 | 38.74 | 38.90 | 38.08 | 38.31 | 2,834,364 | +0.09(+0.22%) |
Mar 02, 2017 | 39.18 | 39.75 | 38.19 | 38.23 | 4,339,735 | -1.38(-3.47%) |
Mar 01, 2017 | 38.80 | 39.73 | 38.64 | 39.60 | 3,450,030 | +1.25(+3.27%) |
Feb 28, 2017 | 38.55 | 38.95 | 38.22 | 38.35 | 3,746,235 | -0.65(-1.65%) |
Feb 27, 2017 | 37.87 | 39.41 | 37.80 | 38.99 | 4,719,409 | +1.24(+3.29%) |
Feb 24, 2017 | 37.21 | 37.91 | 37.06 | 37.75 | 3,316,535 | +0.08(+0.20%) |
Feb 23, 2017 | 38.32 | 38.52 | 37.36 | 37.68 | 4,361,467 | +0.81(+2.19%) |
Feb 22, 2017 | 37.06 | 37.39 | 36.78 | 36.87 | 3,181,748 | -0.66(-1.77%) |
Feb 21, 2017 | 37.80 | 38.24 | 37.50 | 37.53 | 2,537,485 | +0.24(+0.64%) |
Feb 17, 2017 | 37.30 | 37.30 | 37.30 | 0 | -0.88(-2.31%) | |
Feb 16, 2017 | 38.48 | 38.71 | 38.01 | 38.18 | 2,794,538 | -0.17(-0.45%) |
Feb 15, 2017 | 38.13 | 38.55 | 37.96 | 38.35 | 3,334,340 | -0.23(-0.59%) |
Feb 14, 2017 | 37.71 | 38.66 | 37.49 | 38.58 | 3,222,569 | +1.01(+2.68%) |
Feb 13, 2017 | 37.38 | 37.86 | 37.31 | 37.57 | 1,820,023 | +0.17(+0.46%) |
Feb 10, 2017 | 37.47 | 37.90 | 37.21 | 37.40 | 3,289,036 | +0.41(+1.10%) |
Feb 09, 2017 | 37.20 | 37.79 | 36.95 | 36.99 | 4,087,058 | -0.21(-0.56%) |
Feb 08, 2017 | 37.56 | 37.56 | 36.15 | 37.20 | 5,382,610 | -0.08(-0.20%) |
Feb 07, 2017 | 36.07 | 38.66 | 35.35 | 37.28 | 12,794,061 | +1.74(+4.89%) |
Feb 06, 2017 | 36.60 | 36.74 | 35.48 | 35.54 | 4,603,736 | -1.05(-2.88%) |
Feb 03, 2017 | 35.89 | 36.72 | 35.81 | 36.59 | 2,773,817 | +0.73(+2.04%) |
Feb 02, 2017 | 36.48 | 36.71 | 35.62 | 35.86 | 3,642,558 | -0.71(-1.95%) |