Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.60 | 33.83 | 33.24 | 33.72 | 3,750,822 | +0.16(+0.48%) |
Apr 27, 2017 | 33.05 | 33.57 | 32.84 | 33.56 | 4,447,578 | +0.54(+1.64%) |
Apr 26, 2017 | 33.20 | 33.65 | 32.91 | 33.01 | 6,172,239 | -0.21(-0.64%) |
Apr 25, 2017 | 33.53 | 33.96 | 32.84 | 33.23 | 7,818,845 | -1.00(-2.91%) |
Apr 24, 2017 | 33.98 | 34.41 | 33.90 | 34.22 | 5,696,801 | +1.00(+3.00%) |
Apr 21, 2017 | 33.39 | 33.55 | 33.07 | 33.23 | 4,523,457 | -0.06(-0.18%) |
Apr 20, 2017 | 32.84 | 33.39 | 32.59 | 33.29 | 2,772,873 | +0.67(+2.04%) |
Apr 19, 2017 | 32.62 | 32.84 | 32.49 | 32.62 | 3,856,416 | +0.18(+0.56%) |
Apr 18, 2017 | 32.47 | 32.83 | 32.34 | 32.44 | 4,833,968 | -0.58(-1.74%) |
Apr 17, 2017 | 32.83 | 33.04 | 32.55 | 33.01 | 3,321,504 | +0.36(+1.10%) |
Apr 13, 2017 | 33.16 | 33.33 | 32.64 | 32.66 | 3,743,028 | -0.52(-1.55%) |
Apr 12, 2017 | 34.09 | 34.12 | 33.12 | 33.17 | 3,649,839 | -0.95(-2.78%) |
Apr 11, 2017 | 34.02 | 34.19 | 33.68 | 34.12 | 3,031,237 | -0.06(-0.18%) |
Apr 10, 2017 | 33.84 | 34.37 | 33.64 | 34.18 | 2,852,339 | +0.25(+0.73%) |
Apr 07, 2017 | 33.89 | 34.25 | 33.77 | 33.93 | 3,174,337 | +0.00(+0.00%) |
Apr 06, 2017 | 33.81 | 34.05 | 33.70 | 33.93 | 2,461,715 | +0.21(+0.61%) |
Apr 05, 2017 | 33.83 | 34.42 | 33.69 | 33.73 | 4,604,945 | +0.07(+0.20%) |
Apr 04, 2017 | 33.66 | 33.83 | 33.49 | 33.66 | 3,272,365 | -0.11(-0.33%) |
Apr 03, 2017 | 34.01 | 34.03 | 33.27 | 33.77 | 3,012,568 | -0.18(-0.54%) |
Mar 31, 2017 | 34.00 | 34.25 | 33.87 | 33.95 | 2,645,502 | -0.22(-0.65%) |
Mar 30, 2017 | 34.04 | 34.27 | 33.95 | 34.18 | 1,750,785 | -0.00(-0.01%) |
Mar 29, 2017 | 33.80 | 34.33 | 33.80 | 34.18 | 2,667,315 | +0.28(+0.83%) |
Mar 28, 2017 | 33.54 | 34.04 | 33.47 | 33.90 | 2,310,061 | +0.30(+0.90%) |
Mar 27, 2017 | 33.85 | 33.98 | 33.23 | 33.60 | 3,289,852 | -0.57(-1.67%) |
Mar 24, 2017 | 34.23 | 34.39 | 34.00 | 34.17 | 2,835,837 | +0.02(+0.04%) |
Mar 23, 2017 | 34.13 | 34.29 | 33.87 | 34.15 | 3,135,491 | +0.03(+0.09%) |
Mar 22, 2017 | 33.91 | 34.31 | 33.88 | 34.12 | 2,795,760 | -0.06(-0.18%) |
Mar 21, 2017 | 34.99 | 35.08 | 34.03 | 34.18 | 5,716,767 | -0.74(-2.11%) |
Mar 20, 2017 | 35.09 | 35.17 | 34.76 | 34.92 | 4,033,457 | -0.21(-0.59%) |
Mar 17, 2017 | 34.95 | 35.17 | 34.76 | 35.13 | 10,522,104 | +0.32(+0.91%) |
Mar 16, 2017 | 34.84 | 34.97 | 34.71 | 34.81 | 3,323,630 | +0.01(+0.03%) |
Mar 15, 2017 | 34.26 | 34.93 | 34.23 | 34.80 | 3,680,104 | +0.77(+2.26%) |
Mar 14, 2017 | 34.19 | 34.19 | 33.67 | 34.03 | 2,296,706 | -0.26(-0.77%) |
Mar 13, 2017 | 34.24 | 34.44 | 34.21 | 34.29 | 2,563,760 | +0.08(+0.24%) |
Mar 10, 2017 | 34.04 | 34.28 | 33.87 | 34.21 | 3,209,195 | +0.50(+1.48%) |
Mar 09, 2017 | 33.86 | 34.09 | 33.46 | 33.71 | 4,526,889 | -0.30(-0.88%) |
Mar 08, 2017 | 34.22 | 34.35 | 33.91 | 34.01 | 2,950,139 | -0.13(-0.38%) |
Mar 07, 2017 | 34.31 | 34.68 | 34.12 | 34.14 | 3,341,800 | -0.35(-1.03%) |
Mar 06, 2017 | 34.48 | 34.74 | 34.11 | 34.50 | 3,485,310 | -0.18(-0.52%) |
Mar 03, 2017 | 34.15 | 34.72 | 34.06 | 34.68 | 4,209,866 | +0.63(+1.86%) |
Mar 02, 2017 | 34.83 | 34.85 | 33.99 | 34.05 | 5,421,196 | -0.91(-2.62%) |
Mar 01, 2017 | 34.31 | 35.12 | 34.10 | 34.96 | 5,350,686 | +1.20(+3.56%) |
Feb 28, 2017 | 34.12 | 34.18 | 33.68 | 33.76 | 3,616,086 | -0.40(-1.18%) |
Feb 27, 2017 | 34.01 | 34.20 | 33.86 | 34.16 | 3,458,516 | +0.10(+0.28%) |
Feb 24, 2017 | 34.06 | 34.15 | 33.68 | 34.07 | 3,258,782 | -0.01(-0.03%) |
Feb 23, 2017 | 34.53 | 34.61 | 33.91 | 34.08 | 2,696,143 | -0.30(-0.88%) |
Feb 22, 2017 | 34.56 | 34.63 | 34.21 | 34.38 | 2,811,090 | -0.37(-1.06%) |
Feb 21, 2017 | 34.83 | 34.95 | 34.55 | 34.75 | 3,702,254 | -0.04(-0.12%) |
Feb 17, 2017 | 34.79 | 34.79 | 34.79 | 0 | +0.07(+0.19%) | |
Feb 16, 2017 | 35.31 | 35.33 | 34.58 | 34.72 | 2,954,762 | -0.55(-1.55%) |
Feb 15, 2017 | 35.21 | 35.40 | 35.00 | 35.27 | 2,802,903 | -0.14(-0.39%) |
Feb 14, 2017 | 35.24 | 35.43 | 35.13 | 35.40 | 3,971,341 | +0.10(+0.29%) |
Feb 13, 2017 | 34.86 | 35.31 | 34.83 | 35.30 | 3,631,994 | +0.58(+1.66%) |
Feb 10, 2017 | 34.46 | 34.80 | 34.30 | 34.73 | 3,759,544 | +0.39(+1.15%) |
Feb 09, 2017 | 33.73 | 34.40 | 33.58 | 34.33 | 4,244,794 | +0.68(+2.02%) |
Feb 08, 2017 | 34.03 | 34.03 | 33.57 | 33.65 | 3,796,585 | -0.40(-1.17%) |
Feb 07, 2017 | 34.27 | 34.53 | 34.00 | 34.05 | 2,457,195 | -0.22(-0.65%) |
Feb 06, 2017 | 34.26 | 34.52 | 34.02 | 34.27 | 3,224,624 | -0.21(-0.61%) |
Feb 03, 2017 | 33.90 | 34.68 | 33.90 | 34.48 | 3,934,798 | +0.45(+1.33%) |
Feb 02, 2017 | 34.36 | 34.73 | 33.93 | 34.03 | 3,725,437 | -0.52(-1.52%) |