Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.12 | 32.35 | 31.91 | 32.13 | 3,270,297 | -0.01(-0.04%) |
Apr 27, 2017 | 33.01 | 33.01 | 32.08 | 32.15 | 5,781,196 | -0.83(-2.50%) |
Apr 26, 2017 | 33.61 | 33.64 | 32.91 | 32.97 | 3,630,294 | -0.63(-1.89%) |
Apr 25, 2017 | 33.74 | 33.80 | 33.55 | 33.61 | 2,427,012 | -0.06(-0.18%) |
Apr 24, 2017 | 33.62 | 33.75 | 33.57 | 33.67 | 2,145,768 | +0.51(+1.54%) |
Apr 21, 2017 | 33.32 | 33.39 | 33.14 | 33.16 | 2,358,770 | -0.27(-0.80%) |
Apr 20, 2017 | 33.40 | 33.61 | 33.29 | 33.42 | 2,855,976 | +0.10(+0.29%) |
Apr 19, 2017 | 33.61 | 33.92 | 33.24 | 33.33 | 2,755,330 | -0.29(-0.85%) |
Apr 18, 2017 | 33.72 | 33.84 | 33.47 | 33.61 | 4,678,830 | -0.33(-0.97%) |
Apr 17, 2017 | 33.31 | 33.94 | 33.29 | 33.94 | 4,068,247 | +0.73(+2.20%) |
Apr 13, 2017 | 33.65 | 33.74 | 33.16 | 33.21 | 2,298,358 | -0.51(-1.50%) |
Apr 12, 2017 | 33.80 | 33.91 | 33.54 | 33.72 | 2,381,496 | -0.14(-0.42%) |
Apr 11, 2017 | 34.03 | 34.04 | 33.55 | 33.86 | 2,908,398 | -0.14(-0.40%) |
Apr 10, 2017 | 33.78 | 34.09 | 33.77 | 34.00 | 2,152,491 | +0.30(+0.89%) |
Apr 07, 2017 | 33.81 | 33.90 | 33.65 | 33.70 | 2,132,875 | -0.05(-0.14%) |
Apr 06, 2017 | 33.70 | 34.02 | 33.64 | 33.74 | 2,617,659 | +0.17(+0.51%) |
Apr 05, 2017 | 33.98 | 34.04 | 33.57 | 33.57 | 2,947,558 | -0.25(-0.74%) |
Apr 04, 2017 | 33.68 | 33.92 | 33.50 | 33.82 | 2,741,503 | +0.11(+0.32%) |
Apr 03, 2017 | 33.81 | 33.86 | 33.37 | 33.72 | 3,303,576 | -0.05(-0.16%) |
Mar 31, 2017 | 33.64 | 33.95 | 33.58 | 33.77 | 3,545,847 | +0.29(+0.87%) |
Mar 30, 2017 | 33.60 | 33.78 | 33.37 | 33.48 | 3,073,115 | +0.04(+0.12%) |
Mar 29, 2017 | 33.29 | 33.45 | 33.11 | 33.44 | 2,564,545 | +0.24(+0.73%) |
Mar 28, 2017 | 32.85 | 33.27 | 32.85 | 33.20 | 2,789,322 | +0.36(+1.11%) |
Mar 27, 2017 | 32.57 | 32.89 | 32.41 | 32.83 | 2,354,489 | +0.01(+0.04%) |
Mar 24, 2017 | 33.19 | 33.19 | 32.71 | 32.82 | 3,112,721 | -0.22(-0.65%) |
Mar 23, 2017 | 32.74 | 33.25 | 32.74 | 33.03 | 2,579,922 | +0.28(+0.84%) |
Mar 22, 2017 | 32.43 | 32.82 | 32.32 | 32.76 | 2,578,141 | +0.01(+0.04%) |
Mar 21, 2017 | 33.44 | 33.51 | 32.67 | 32.74 | 3,230,346 | -0.38(-1.14%) |
Mar 20, 2017 | 33.36 | 33.42 | 33.06 | 33.12 | 1,914,192 | -0.25(-0.75%) |
Mar 17, 2017 | 33.59 | 33.72 | 33.31 | 33.37 | 1,931,267 | -0.14(-0.42%) |
Mar 16, 2017 | 33.49 | 33.74 | 33.47 | 33.51 | 2,006,237 | +0.10(+0.30%) |
Mar 15, 2017 | 33.28 | 33.50 | 33.07 | 33.41 | 3,646,249 | +0.21(+0.63%) |
Mar 14, 2017 | 33.58 | 33.60 | 33.14 | 33.20 | 2,365,075 | -0.40(-1.20%) |
Mar 13, 2017 | 33.16 | 33.82 | 33.08 | 33.61 | 6,174,863 | +0.56(+1.69%) |
Mar 10, 2017 | 35.08 | 35.08 | 32.97 | 33.05 | 13,727,677 | -1.85(-5.31%) |
Mar 09, 2017 | 35.06 | 35.18 | 34.80 | 34.90 | 1,877,309 | -0.16(-0.44%) |
Mar 08, 2017 | 35.33 | 35.39 | 35.00 | 35.06 | 2,689,395 | -0.16(-0.44%) |
Mar 07, 2017 | 35.33 | 35.46 | 35.17 | 35.21 | 2,086,975 | -0.09(-0.27%) |
Mar 06, 2017 | 35.00 | 35.35 | 34.82 | 35.31 | 2,576,821 | +0.18(+0.52%) |
Mar 03, 2017 | 34.67 | 35.14 | 34.65 | 35.12 | 3,084,043 | +0.41(+1.18%) |
Mar 02, 2017 | 36.10 | 36.10 | 34.53 | 34.71 | 4,425,037 | -0.45(-1.28%) |
Mar 01, 2017 | 35.13 | 35.22 | 34.81 | 35.16 | 4,093,180 | +0.38(+1.09%) |
Feb 28, 2017 | 35.23 | 35.51 | 34.75 | 34.79 | 3,435,932 | -0.76(-2.14%) |
Feb 27, 2017 | 35.73 | 35.73 | 35.19 | 35.55 | 3,302,113 | -0.07(-0.21%) |
Feb 24, 2017 | 36.01 | 36.17 | 35.54 | 35.62 | 3,378,998 | -0.47(-1.31%) |
Feb 23, 2017 | 36.37 | 36.70 | 36.06 | 36.10 | 3,235,324 | -0.09(-0.24%) |
Feb 22, 2017 | 35.69 | 36.23 | 35.66 | 36.18 | 3,854,399 | +0.38(+1.07%) |
Feb 21, 2017 | 35.70 | 35.88 | 35.63 | 35.80 | 3,207,749 | +0.05(+0.13%) |
Feb 17, 2017 | 35.75 | 35.75 | 35.75 | 0 | +0.04(+0.11%) | |
Feb 16, 2017 | 35.74 | 35.85 | 35.68 | 35.71 | 2,200,315 | +0.05(+0.13%) |
Feb 15, 2017 | 35.35 | 35.66 | 35.33 | 35.66 | 1,880,830 | +0.29(+0.82%) |
Feb 14, 2017 | 35.38 | 35.46 | 35.23 | 35.37 | 1,975,079 | +0.08(+0.23%) |
Feb 13, 2017 | 35.30 | 35.37 | 35.23 | 35.29 | 2,060,942 | +0.12(+0.34%) |
Feb 10, 2017 | 35.21 | 35.26 | 35.14 | 35.17 | 1,769,135 | +0.18(+0.50%) |
Feb 09, 2017 | 34.85 | 35.05 | 34.78 | 35.00 | 2,011,876 | +0.26(+0.76%) |
Feb 08, 2017 | 34.60 | 34.73 | 34.33 | 34.73 | 1,847,713 | +0.13(+0.39%) |
Feb 07, 2017 | 34.60 | 34.69 | 34.53 | 34.60 | 1,691,132 | -0.14(-0.41%) |
Feb 06, 2017 | 34.77 | 34.85 | 34.64 | 34.74 | 1,518,997 | -0.20(-0.58%) |
Feb 03, 2017 | 34.97 | 35.16 | 34.85 | 34.94 | 1,982,049 | +0.17(+0.48%) |
Feb 02, 2017 | 34.89 | 34.92 | 34.69 | 34.77 | 1,650,140 | -0.05(-0.15%) |