Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.03 | 31.19 | 30.95 | 31.06 | 3,258,829 | -0.02(-0.08%) |
Apr 27, 2017 | 31.25 | 31.38 | 31.04 | 31.08 | 2,387,843 | -0.16(-0.51%) |
Apr 26, 2017 | 31.40 | 31.41 | 31.02 | 31.24 | 5,419,505 | -0.10(-0.31%) |
Apr 25, 2017 | 31.87 | 32.00 | 31.25 | 31.34 | 6,648,309 | -1.27(-3.91%) |
Apr 24, 2017 | 32.64 | 32.70 | 32.51 | 32.61 | 2,416,349 | +0.22(+0.66%) |
Apr 21, 2017 | 32.43 | 32.61 | 32.40 | 32.40 | 4,555,201 | -0.05(-0.15%) |
Apr 20, 2017 | 32.27 | 32.58 | 32.19 | 32.45 | 2,945,608 | +0.19(+0.59%) |
Apr 19, 2017 | 32.56 | 32.61 | 32.20 | 32.25 | 2,379,578 | -0.25(-0.76%) |
Apr 18, 2017 | 32.25 | 32.69 | 32.21 | 32.50 | 2,976,761 | +0.26(+0.82%) |
Apr 17, 2017 | 32.16 | 32.24 | 32.06 | 32.24 | 2,186,545 | +0.11(+0.35%) |
Apr 13, 2017 | 32.33 | 32.38 | 32.13 | 32.13 | 3,011,998 | -0.24(-0.74%) |
Apr 12, 2017 | 32.17 | 32.44 | 32.12 | 32.37 | 3,393,059 | +0.10(+0.30%) |
Apr 11, 2017 | 32.27 | 32.33 | 32.16 | 32.27 | 2,714,454 | -0.06(-0.17%) |
Apr 10, 2017 | 32.25 | 32.42 | 32.20 | 32.33 | 3,468,067 | +0.06(+0.20%) |
Apr 07, 2017 | 32.22 | 32.33 | 32.15 | 32.26 | 3,069,779 | +0.01(+0.02%) |
Apr 06, 2017 | 32.18 | 32.38 | 32.07 | 32.25 | 3,025,458 | +0.06(+0.20%) |
Apr 05, 2017 | 31.98 | 32.43 | 31.98 | 32.19 | 2,907,260 | +0.14(+0.45%) |
Apr 04, 2017 | 32.12 | 32.21 | 31.94 | 32.05 | 2,510,752 | -0.10(-0.32%) |
Apr 03, 2017 | 32.20 | 32.39 | 32.12 | 32.15 | 2,856,686 | +0.01(+0.02%) |
Mar 31, 2017 | 32.18 | 32.36 | 32.14 | 32.14 | 3,001,940 | +0.05(+0.15%) |
Mar 30, 2017 | 32.33 | 32.34 | 32.05 | 32.10 | 2,807,964 | -0.25(-0.76%) |
Mar 29, 2017 | 32.02 | 32.45 | 32.01 | 32.34 | 4,545,978 | +0.31(+0.97%) |
Mar 28, 2017 | 32.00 | 32.19 | 31.88 | 32.03 | 4,114,741 | +0.05(+0.15%) |
Mar 27, 2017 | 32.14 | 32.32 | 31.90 | 31.98 | 4,883,456 | -0.26(-0.82%) |
Mar 24, 2017 | 32.26 | 32.55 | 32.11 | 32.25 | 4,396,507 | +0.10(+0.30%) |
Mar 23, 2017 | 32.52 | 32.90 | 32.13 | 32.15 | 5,730,917 | -0.10(-0.32%) |
Mar 22, 2017 | 32.56 | 32.63 | 32.13 | 32.25 | 5,081,787 | -0.25(-0.76%) |
Mar 21, 2017 | 32.18 | 32.74 | 32.06 | 32.50 | 6,570,523 | -0.02(-0.07%) |
Mar 20, 2017 | 33.00 | 33.00 | 32.53 | 32.53 | 4,813,214 | -0.48(-1.45%) |
Mar 17, 2017 | 33.00 | 33.17 | 32.94 | 33.00 | 4,974,776 | -0.05(-0.14%) |
Mar 16, 2017 | 33.00 | 33.10 | 32.88 | 33.05 | 3,320,215 | -0.02(-0.05%) |
Mar 15, 2017 | 32.74 | 33.19 | 32.60 | 33.07 | 4,366,732 | +0.21(+0.63%) |
Mar 14, 2017 | 32.69 | 32.90 | 32.65 | 32.86 | 2,747,343 | +0.18(+0.54%) |
Mar 13, 2017 | 32.53 | 32.70 | 32.50 | 32.69 | 2,616,186 | +0.09(+0.27%) |
Mar 10, 2017 | 32.51 | 32.74 | 32.49 | 32.60 | 3,892,527 | +0.27(+0.84%) |
Mar 09, 2017 | 32.18 | 32.42 | 32.03 | 32.33 | 5,756,303 | +0.21(+0.65%) |
Mar 08, 2017 | 32.47 | 32.59 | 32.06 | 32.12 | 6,408,895 | -0.35(-1.08%) |
Mar 07, 2017 | 32.77 | 32.92 | 32.44 | 32.47 | 4,960,444 | -0.40(-1.21%) |
Mar 06, 2017 | 32.60 | 32.92 | 32.55 | 32.87 | 2,850,596 | +0.08(+0.24%) |
Mar 03, 2017 | 32.69 | 32.83 | 32.61 | 32.79 | 3,604,679 | +0.06(+0.19%) |
Mar 02, 2017 | 32.81 | 32.88 | 32.55 | 32.72 | 5,755,139 | -0.11(-0.34%) |
Mar 01, 2017 | 32.96 | 33.21 | 32.81 | 32.84 | 4,910,875 | +0.00(+0.00%) |
Feb 28, 2017 | 32.61 | 32.98 | 32.59 | 32.84 | 6,194,188 | +0.25(+0.78%) |
Feb 27, 2017 | 32.67 | 32.69 | 32.51 | 32.58 | 4,332,273 | -0.22(-0.66%) |
Feb 24, 2017 | 32.25 | 32.82 | 32.23 | 32.80 | 4,195,226 | +0.53(+1.63%) |
Feb 23, 2017 | 32.26 | 32.46 | 32.16 | 32.27 | 3,526,174 | +0.02(+0.05%) |
Feb 22, 2017 | 32.04 | 32.49 | 31.91 | 32.25 | 3,375,008 | +0.22(+0.70%) |
Feb 21, 2017 | 31.63 | 32.27 | 31.59 | 32.03 | 6,711,034 | +0.47(+1.49%) |
Feb 17, 2017 | 31.56 | 31.56 | 31.56 | 0 | -0.26(-0.80%) | |
Feb 16, 2017 | 31.84 | 32.10 | 31.67 | 31.82 | 3,410,413 | -0.01(-0.03%) |
Feb 15, 2017 | 31.71 | 31.97 | 31.51 | 31.82 | 5,814,197 | +0.12(+0.38%) |
Feb 14, 2017 | 31.56 | 31.79 | 31.49 | 31.70 | 2,294,811 | +0.02(+0.08%) |
Feb 13, 2017 | 31.72 | 31.82 | 31.51 | 31.68 | 2,835,840 | -0.06(-0.20%) |
Feb 10, 2017 | 31.63 | 31.86 | 31.29 | 31.74 | 2,104,425 | +0.09(+0.28%) |
Feb 09, 2017 | 31.49 | 31.87 | 31.42 | 31.66 | 5,358,357 | +0.17(+0.53%) |
Feb 08, 2017 | 31.52 | 31.56 | 31.28 | 31.49 | 3,282,677 | -0.02(-0.05%) |
Feb 07, 2017 | 31.25 | 31.53 | 31.20 | 31.51 | 3,630,053 | +0.25(+0.79%) |
Feb 06, 2017 | 31.43 | 31.45 | 31.18 | 31.26 | 3,073,197 | -0.11(-0.36%) |
Feb 03, 2017 | 31.47 | 31.51 | 31.21 | 31.37 | 2,205,950 | +0.10(+0.33%) |
Feb 02, 2017 | 31.13 | 31.43 | 31.08 | 31.27 | 2,719,040 | +0.24(+0.77%) |