Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.44 | 35.44 | 34.16 | 34.29 | 2,312,570 | -0.85(-2.42%) |
Apr 27, 2017 | 35.03 | 35.44 | 34.85 | 35.14 | 1,650,809 | +0.32(+0.91%) |
Apr 26, 2017 | 35.02 | 35.23 | 34.63 | 34.83 | 1,144,354 | -0.12(-0.35%) |
Apr 25, 2017 | 34.98 | 35.11 | 34.79 | 34.95 | 772,989 | +0.07(+0.19%) |
Apr 24, 2017 | 34.70 | 34.92 | 34.49 | 34.88 | 830,748 | +0.64(+1.88%) |
Apr 21, 2017 | 34.52 | 34.60 | 34.04 | 34.24 | 1,386,200 | -0.16(-0.46%) |
Apr 20, 2017 | 34.44 | 34.52 | 34.18 | 34.40 | 1,239,583 | +0.07(+0.19%) |
Apr 19, 2017 | 34.07 | 34.39 | 34.02 | 34.33 | 1,352,617 | +0.31(+0.91%) |
Apr 18, 2017 | 33.36 | 34.10 | 33.36 | 34.02 | 1,916,485 | +0.50(+1.50%) |
Apr 17, 2017 | 33.36 | 34.01 | 33.26 | 33.52 | 536,525 | +0.25(+0.76%) |
Apr 13, 2017 | 33.29 | 33.62 | 33.17 | 33.27 | 701,087 | +0.07(+0.20%) |
Apr 12, 2017 | 32.75 | 33.23 | 32.68 | 33.20 | 1,134,219 | +0.38(+1.17%) |
Apr 11, 2017 | 32.74 | 33.02 | 32.66 | 32.82 | 741,487 | -0.06(-0.17%) |
Apr 10, 2017 | 32.46 | 32.89 | 32.46 | 32.88 | 831,197 | +0.38(+1.18%) |
Apr 07, 2017 | 32.74 | 33.01 | 32.44 | 32.49 | 1,152,416 | -0.32(-0.97%) |
Apr 06, 2017 | 33.16 | 33.21 | 32.62 | 32.81 | 1,839,682 | +0.20(+0.60%) |
Apr 05, 2017 | 32.72 | 32.79 | 32.46 | 32.61 | 1,506,926 | -0.03(-0.09%) |
Apr 04, 2017 | 32.85 | 33.03 | 32.60 | 32.64 | 609,252 | -0.23(-0.71%) |
Apr 03, 2017 | 33.21 | 33.41 | 32.83 | 32.88 | 877,295 | -0.17(-0.51%) |
Mar 31, 2017 | 33.10 | 33.63 | 32.89 | 33.04 | 498,806 | -0.12(-0.37%) |
Mar 30, 2017 | 33.22 | 33.63 | 32.85 | 33.17 | 478,358 | -0.05(-0.14%) |
Mar 29, 2017 | 33.11 | 33.24 | 32.95 | 33.21 | 699,200 | +0.04(+0.11%) |
Mar 28, 2017 | 33.11 | 33.45 | 32.88 | 33.17 | 955,416 | +0.03(+0.08%) |
Mar 27, 2017 | 32.96 | 33.45 | 32.51 | 33.15 | 576,232 | -0.09(-0.28%) |
Mar 24, 2017 | 33.43 | 33.64 | 33.04 | 33.24 | 752,554 | -0.06(-0.17%) |
Mar 23, 2017 | 33.51 | 33.75 | 33.03 | 33.30 | 909,935 | -0.30(-0.89%) |
Mar 22, 2017 | 33.14 | 33.67 | 33.02 | 33.59 | 885,544 | +0.37(+1.12%) |
Mar 21, 2017 | 33.68 | 34.01 | 33.21 | 33.22 | 1,740,914 | -0.38(-1.14%) |
Mar 20, 2017 | 33.71 | 33.87 | 33.45 | 33.60 | 536,345 | -0.13(-0.39%) |
Mar 17, 2017 | 34.01 | 34.27 | 33.73 | 33.73 | 809,087 | -0.27(-0.80%) |
Mar 16, 2017 | 33.91 | 34.22 | 33.87 | 34.01 | 557,137 | +0.03(+0.08%) |
Mar 15, 2017 | 33.60 | 33.99 | 33.53 | 33.98 | 1,125,218 | +0.36(+1.08%) |
Mar 14, 2017 | 33.72 | 33.89 | 33.37 | 33.61 | 644,467 | -0.27(-0.80%) |
Mar 13, 2017 | 34.06 | 34.07 | 33.78 | 33.88 | 1,046,553 | -0.20(-0.58%) |
Mar 10, 2017 | 33.73 | 34.12 | 33.73 | 34.08 | 1,607,541 | +0.41(+1.22%) |
Mar 09, 2017 | 33.52 | 33.84 | 33.31 | 33.67 | 1,329,929 | +0.21(+0.61%) |
Mar 08, 2017 | 33.38 | 33.55 | 33.17 | 33.46 | 1,417,198 | +0.18(+0.53%) |
Mar 07, 2017 | 33.00 | 33.39 | 32.74 | 33.29 | 1,853,925 | +0.35(+1.08%) |
Mar 06, 2017 | 32.68 | 33.03 | 32.44 | 32.93 | 761,496 | +0.11(+0.34%) |
Mar 03, 2017 | 32.75 | 32.84 | 32.47 | 32.82 | 1,251,101 | +0.07(+0.20%) |
Mar 02, 2017 | 33.20 | 33.20 | 32.71 | 32.75 | 829,363 | -0.45(-1.35%) |
Mar 01, 2017 | 32.93 | 33.31 | 32.71 | 33.20 | 1,499,771 | +0.51(+1.57%) |
Feb 28, 2017 | 32.84 | 33.15 | 32.67 | 32.69 | 1,010,143 | -0.41(-1.24%) |
Feb 27, 2017 | 32.33 | 33.26 | 30.86 | 33.10 | 855,468 | -0.01(-0.02%) |
Feb 24, 2017 | 32.74 | 33.24 | 32.54 | 33.11 | 1,253,325 | -0.01(-0.03%) |
Feb 23, 2017 | 33.35 | 33.39 | 33.08 | 33.12 | 1,279,113 | -0.04(-0.11%) |
Feb 22, 2017 | 33.07 | 33.72 | 33.06 | 33.15 | 1,430,758 | -0.12(-0.36%) |
Feb 21, 2017 | 32.71 | 33.32 | 32.51 | 33.27 | 1,798,094 | +0.26(+0.79%) |
Feb 17, 2017 | 33.01 | 33.01 | 33.01 | 0 | +0.07(+0.23%) | |
Feb 16, 2017 | 31.81 | 34.92 | 31.63 | 32.94 | 7,447,653 | +2.37(+7.74%) |
Feb 15, 2017 | 30.41 | 30.65 | 30.31 | 30.57 | 2,058,819 | +0.16(+0.52%) |
Feb 14, 2017 | 30.14 | 30.52 | 30.07 | 30.41 | 1,750,055 | +0.07(+0.25%) |
Feb 13, 2017 | 30.67 | 30.98 | 30.31 | 30.34 | 1,766,386 | -0.23(-0.76%) |
Feb 10, 2017 | 30.57 | 30.61 | 30.36 | 30.57 | 624,350 | +0.15(+0.49%) |
Feb 09, 2017 | 30.31 | 30.60 | 29.96 | 30.42 | 857,821 | +0.24(+0.80%) |
Feb 08, 2017 | 30.39 | 30.57 | 30.09 | 30.18 | 642,930 | -0.20(-0.64%) |
Feb 07, 2017 | 30.33 | 31.20 | 30.09 | 30.38 | 804,151 | +0.18(+0.59%) |
Feb 06, 2017 | 30.32 | 30.47 | 29.94 | 30.20 | 688,916 | -0.09(-0.31%) |
Feb 03, 2017 | 30.25 | 30.42 | 30.13 | 30.29 | 671,240 | +0.29(+0.96%) |
Feb 02, 2017 | 29.87 | 30.26 | 29.26 | 30.00 | 659,680 | -0.01(-0.03%) |