Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.06 | 32.10 | 31.96 | 32.08 | 1,988,573 | -0.01(-0.03%) |
Apr 27, 2017 | 32.19 | 32.19 | 32.09 | 32.09 | 2,711,806 | -0.18(-0.56%) |
Apr 26, 2017 | 32.23 | 32.38 | 32.22 | 32.27 | 2,321,694 | +0.11(+0.34%) |
Apr 25, 2017 | 32.10 | 32.19 | 32.00 | 32.16 | 4,282,310 | +0.41(+1.29%) |
Apr 24, 2017 | 31.58 | 31.78 | 31.58 | 31.75 | 4,550,745 | +0.62(+1.99%) |
Apr 21, 2017 | 31.30 | 31.30 | 31.11 | 31.13 | 3,905,292 | -0.35(-1.11%) |
Apr 20, 2017 | 31.48 | 31.49 | 31.31 | 31.48 | 2,033,430 | +0.32(+1.03%) |
Apr 19, 2017 | 31.20 | 31.36 | 31.12 | 31.16 | 2,682,354 | -0.01(-0.03%) |
Apr 18, 2017 | 31.32 | 31.33 | 31.15 | 31.17 | 3,326,218 | -0.51(-1.61%) |
Apr 17, 2017 | 31.56 | 31.70 | 31.46 | 31.68 | 1,947,267 | +0.23(+0.73%) |
Apr 13, 2017 | 31.69 | 31.70 | 31.42 | 31.45 | 4,551,341 | -0.19(-0.60%) |
Apr 12, 2017 | 31.75 | 31.75 | 31.54 | 31.64 | 5,299,880 | -0.17(-0.53%) |
Apr 11, 2017 | 31.97 | 31.97 | 31.66 | 31.81 | 2,401,309 | +0.05(+0.16%) |
Apr 10, 2017 | 31.82 | 31.84 | 31.70 | 31.76 | 1,752,021 | -0.20(-0.63%) |
Apr 07, 2017 | 31.88 | 32.05 | 31.88 | 31.96 | 3,550,727 | -0.04(-0.12%) |
Apr 06, 2017 | 31.92 | 32.02 | 31.90 | 32.00 | 4,517,379 | +0.38(+1.20%) |
Apr 05, 2017 | 31.86 | 31.90 | 31.62 | 31.62 | 2,719,999 | -0.10(-0.32%) |
Apr 04, 2017 | 31.66 | 31.76 | 31.66 | 31.72 | 1,539,419 | -0.10(-0.31%) |
Apr 03, 2017 | 31.70 | 31.84 | 31.62 | 31.82 | 3,208,918 | +0.34(+1.06%) |
Mar 31, 2017 | 31.48 | 31.64 | 31.47 | 31.48 | 2,478,470 | -0.07(-0.24%) |
Mar 30, 2017 | 31.45 | 31.61 | 31.39 | 31.56 | 2,718,787 | -0.04(-0.13%) |
Mar 29, 2017 | 31.46 | 31.60 | 31.41 | 31.60 | 3,360,744 | +0.28(+0.89%) |
Mar 28, 2017 | 31.19 | 31.36 | 31.19 | 31.32 | 1,701,571 | +0.20(+0.64%) |
Mar 27, 2017 | 30.94 | 31.13 | 30.90 | 31.12 | 2,623,294 | +0.14(+0.45%) |
Mar 24, 2017 | 30.98 | 31.06 | 30.93 | 30.98 | 2,639,877 | -0.05(-0.16%) |
Mar 23, 2017 | 30.93 | 31.10 | 30.87 | 31.03 | 2,327,569 | +0.17(+0.55%) |
Mar 22, 2017 | 30.69 | 30.90 | 30.69 | 30.86 | 2,855,822 | +0.08(+0.26%) |
Mar 21, 2017 | 31.18 | 31.21 | 30.78 | 30.78 | 4,882,504 | -0.52(-1.66%) |
Mar 20, 2017 | 31.17 | 31.34 | 31.11 | 31.30 | 2,525,075 | +0.18(+0.58%) |
Mar 17, 2017 | 31.22 | 31.25 | 31.11 | 31.12 | 3,139,374 | -0.15(-0.48%) |
Mar 16, 2017 | 31.34 | 31.38 | 31.23 | 31.27 | 2,737,263 | -0.06(-0.19%) |
Mar 15, 2017 | 30.86 | 31.37 | 30.78 | 31.33 | 6,322,144 | +0.56(+1.82%) |
Mar 14, 2017 | 30.82 | 30.86 | 30.73 | 30.77 | 3,814,440 | -0.10(-0.32%) |
Mar 13, 2017 | 30.82 | 30.87 | 30.70 | 30.87 | 4,905,322 | +0.82(+2.73%) |
Mar 10, 2017 | 29.88 | 30.05 | 29.84 | 30.05 | 2,531,272 | +0.18(+0.60%) |
Mar 09, 2017 | 29.79 | 29.90 | 29.73 | 29.87 | 3,621,562 | +0.20(+0.67%) |
Mar 08, 2017 | 29.76 | 29.77 | 29.67 | 29.67 | 2,471,396 | -0.23(-0.77%) |
Mar 07, 2017 | 29.91 | 29.96 | 29.86 | 29.90 | 2,516,978 | -0.04(-0.13%) |
Mar 06, 2017 | 29.98 | 29.98 | 29.85 | 29.94 | 2,710,026 | +0.08(+0.27%) |
Mar 03, 2017 | 29.76 | 29.89 | 29.73 | 29.86 | 3,535,619 | +0.30(+1.01%) |
Mar 02, 2017 | 29.69 | 29.77 | 29.56 | 29.56 | 3,469,865 | -0.57(-1.89%) |
Mar 01, 2017 | 29.91 | 30.15 | 29.88 | 30.13 | 6,323,136 | +0.46(+1.55%) |
Feb 28, 2017 | 29.71 | 29.85 | 29.57 | 29.67 | 4,029,252 | +0.00(+0.00%) |
Feb 27, 2017 | 29.68 | 29.73 | 29.62 | 29.67 | 1,679,167 | +0.05(+0.17%) |
Feb 24, 2017 | 29.63 | 29.69 | 29.58 | 29.62 | 1,828,778 | -0.25(-0.84%) |
Feb 23, 2017 | 29.83 | 29.88 | 29.76 | 29.87 | 2,254,828 | +0.25(+0.84%) |
Feb 22, 2017 | 29.61 | 29.64 | 29.54 | 29.62 | 2,520,074 | -0.04(-0.13%) |
Feb 21, 2017 | 29.56 | 29.66 | 29.50 | 29.66 | 3,460,275 | +0.47(+1.61%) |
Feb 17, 2017 | 29.19 | 29.19 | 29.19 | 0 | +0.03(+0.10%) | |
Feb 16, 2017 | 29.24 | 29.31 | 29.15 | 29.16 | 4,081,229 | +0.13(+0.45%) |
Feb 15, 2017 | 29.00 | 29.09 | 28.98 | 29.03 | 3,128,605 | -0.28(-0.96%) |
Feb 14, 2017 | 29.33 | 29.36 | 29.16 | 29.31 | 1,480,104 | -0.07(-0.24%) |
Feb 13, 2017 | 29.40 | 29.42 | 29.30 | 29.38 | 1,856,601 | -0.09(-0.29%) |
Feb 10, 2017 | 29.37 | 29.47 | 29.28 | 29.46 | 1,993,228 | +0.09(+0.29%) |
Feb 09, 2017 | 29.38 | 29.43 | 29.35 | 29.38 | 2,803,425 | +0.17(+0.58%) |
Feb 08, 2017 | 29.12 | 29.26 | 29.06 | 29.21 | 3,403,890 | +0.28(+0.97%) |
Feb 07, 2017 | 28.98 | 28.98 | 28.89 | 28.93 | 1,932,838 | -0.15(-0.52%) |
Feb 06, 2017 | 29.05 | 29.12 | 29.02 | 29.08 | 2,199,744 | +0.03(+0.10%) |
Feb 03, 2017 | 28.96 | 29.05 | 28.91 | 29.05 | 2,308,159 | +0.21(+0.73%) |
Feb 02, 2017 | 28.91 | 28.94 | 28.76 | 28.84 | 3,744,866 | +0.19(+0.66%) |