Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.91 | 35.97 | 35.44 | 35.54 | 9,849,684 | -0.58(-1.62%) |
Apr 27, 2017 | 35.83 | 36.15 | 35.83 | 36.12 | 5,655,858 | +0.48(+1.34%) |
Apr 26, 2017 | 35.89 | 35.91 | 35.56 | 35.64 | 4,477,755 | -0.27(-0.76%) |
Apr 25, 2017 | 35.73 | 35.94 | 35.60 | 35.91 | 4,509,964 | +0.36(+1.00%) |
Apr 24, 2017 | 35.58 | 35.67 | 35.44 | 35.56 | 4,904,651 | +0.51(+1.45%) |
Apr 21, 2017 | 35.05 | 35.13 | 34.82 | 35.05 | 6,109,408 | -0.14(-0.41%) |
Apr 20, 2017 | 34.92 | 35.23 | 34.77 | 35.19 | 5,058,934 | +0.50(+1.44%) |
Apr 19, 2017 | 34.80 | 34.96 | 34.61 | 34.69 | 8,053,146 | +0.19(+0.54%) |
Apr 18, 2017 | 34.23 | 34.52 | 34.17 | 34.51 | 4,767,488 | +0.14(+0.40%) |
Apr 17, 2017 | 34.16 | 34.39 | 34.15 | 34.37 | 4,910,074 | +0.37(+1.09%) |
Apr 13, 2017 | 34.08 | 34.51 | 34.00 | 34.00 | 6,078,367 | -0.25(-0.74%) |
Apr 12, 2017 | 34.71 | 34.73 | 34.14 | 34.25 | 17,705,002 | -0.45(-1.30%) |
Apr 11, 2017 | 34.85 | 34.85 | 34.25 | 34.70 | 15,172,445 | -0.26(-0.75%) |
Apr 10, 2017 | 35.26 | 35.26 | 34.89 | 34.97 | 4,398,776 | -0.31(-0.88%) |
Apr 07, 2017 | 35.11 | 35.36 | 35.08 | 35.28 | 1,932,362 | +0.14(+0.39%) |
Apr 06, 2017 | 35.05 | 35.23 | 34.86 | 35.14 | 2,265,527 | +0.02(+0.05%) |
Apr 05, 2017 | 35.38 | 35.64 | 35.09 | 35.12 | 3,242,453 | -0.21(-0.59%) |
Apr 04, 2017 | 35.27 | 35.48 | 35.22 | 35.33 | 3,336,628 | -0.12(-0.35%) |
Apr 03, 2017 | 35.58 | 35.65 | 35.20 | 35.46 | 2,827,089 | -0.08(-0.24%) |
Mar 31, 2017 | 35.50 | 35.69 | 35.42 | 35.54 | 1,941,504 | -0.00(-0.01%) |
Mar 30, 2017 | 35.36 | 35.62 | 35.36 | 35.54 | 1,318,597 | +0.18(+0.50%) |
Mar 29, 2017 | 35.45 | 35.46 | 35.29 | 35.37 | 2,644,398 | -0.14(-0.40%) |
Mar 28, 2017 | 35.41 | 35.63 | 35.29 | 35.51 | 5,230,042 | +0.07(+0.19%) |
Mar 27, 2017 | 35.13 | 35.46 | 34.92 | 35.44 | 2,798,870 | +0.16(+0.45%) |
Mar 24, 2017 | 35.54 | 35.67 | 35.17 | 35.28 | 3,642,689 | +0.28(+0.79%) |
Mar 23, 2017 | 35.05 | 35.17 | 34.92 | 35.01 | 2,983,558 | -0.11(-0.30%) |
Mar 22, 2017 | 34.80 | 35.14 | 34.72 | 35.11 | 7,430,179 | +0.34(+0.97%) |
Mar 21, 2017 | 35.57 | 35.66 | 34.69 | 34.77 | 12,071,825 | -0.67(-1.89%) |
Mar 20, 2017 | 35.38 | 35.59 | 35.23 | 35.44 | 2,546,047 | +0.22(+0.61%) |
Mar 17, 2017 | 35.25 | 35.32 | 35.13 | 35.23 | 4,596,736 | +0.09(+0.27%) |
Mar 16, 2017 | 35.16 | 35.25 | 35.05 | 35.13 | 3,597,857 | +0.03(+0.08%) |
Mar 15, 2017 | 34.80 | 35.13 | 34.70 | 35.11 | 5,398,251 | +0.32(+0.91%) |
Mar 14, 2017 | 34.80 | 34.81 | 34.56 | 34.79 | 2,848,142 | -0.12(-0.36%) |
Mar 13, 2017 | 34.86 | 34.92 | 34.69 | 34.92 | 6,132,013 | +0.17(+0.49%) |
Mar 10, 2017 | 34.64 | 34.84 | 34.57 | 34.75 | 4,017,097 | +0.33(+0.95%) |
Mar 09, 2017 | 34.30 | 34.48 | 34.20 | 34.42 | 2,397,727 | +0.01(+0.04%) |
Mar 08, 2017 | 34.37 | 34.64 | 34.33 | 34.41 | 3,365,334 | +0.04(+0.10%) |
Mar 07, 2017 | 34.21 | 34.52 | 34.16 | 34.37 | 3,438,095 | +0.08(+0.25%) |
Mar 06, 2017 | 34.12 | 34.33 | 33.98 | 34.29 | 5,747,116 | +0.01(+0.04%) |
Mar 03, 2017 | 34.25 | 34.27 | 34.04 | 34.27 | 2,995,246 | +0.12(+0.35%) |
Mar 02, 2017 | 34.42 | 34.49 | 34.14 | 34.15 | 4,299,821 | -0.30(-0.88%) |
Mar 01, 2017 | 34.34 | 34.51 | 34.07 | 34.46 | 4,110,088 | +0.40(+1.17%) |
Feb 28, 2017 | 34.31 | 34.32 | 33.98 | 34.06 | 5,420,188 | -0.32(-0.92%) |
Feb 27, 2017 | 34.19 | 34.38 | 34.11 | 34.38 | 4,236,060 | +0.16(+0.48%) |
Feb 24, 2017 | 33.79 | 34.22 | 33.66 | 34.21 | 3,085,790 | +0.05(+0.14%) |
Feb 23, 2017 | 34.53 | 34.54 | 34.04 | 34.16 | 6,117,534 | -0.38(-1.11%) |
Feb 22, 2017 | 34.58 | 34.66 | 34.45 | 34.55 | 2,938,072 | -0.15(-0.44%) |
Feb 21, 2017 | 34.55 | 34.70 | 34.44 | 34.70 | 2,511,626 | +0.33(+0.95%) |
Feb 17, 2017 | 34.37 | 34.37 | 34.37 | 0 | +0.12(+0.36%) | |
Feb 16, 2017 | 34.15 | 34.25 | 34.03 | 34.25 | 4,328,603 | +0.13(+0.38%) |
Feb 15, 2017 | 33.87 | 34.12 | 33.73 | 34.12 | 3,640,143 | +0.35(+1.03%) |
Feb 14, 2017 | 33.85 | 33.85 | 33.59 | 33.77 | 4,312,307 | -0.26(-0.77%) |
Feb 13, 2017 | 33.84 | 34.03 | 33.76 | 34.03 | 3,842,790 | +0.44(+1.31%) |
Feb 10, 2017 | 33.86 | 33.86 | 33.33 | 33.59 | 4,511,507 | +0.04(+0.11%) |
Feb 09, 2017 | 33.90 | 33.91 | 33.55 | 33.56 | 4,012,073 | -0.29(-0.87%) |
Feb 08, 2017 | 33.81 | 33.95 | 33.69 | 33.85 | 3,003,840 | +0.04(+0.11%) |
Feb 07, 2017 | 33.84 | 33.90 | 33.66 | 33.81 | 3,199,146 | +0.14(+0.42%) |
Feb 06, 2017 | 33.73 | 33.80 | 33.57 | 33.67 | 2,152,954 | -0.04(-0.12%) |
Feb 03, 2017 | 33.73 | 33.80 | 33.64 | 33.71 | 3,690,066 | +0.15(+0.44%) |
Feb 02, 2017 | 33.33 | 33.64 | 33.22 | 33.56 | 2,568,277 | +0.04(+0.11%) |