Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.89 | 38.11 | 37.41 | 37.44 | 9,988,336 | -0.66(-1.74%) |
Apr 27, 2017 | 37.76 | 38.56 | 37.75 | 38.11 | 9,013,899 | +0.57(+1.52%) |
Apr 26, 2017 | 37.60 | 37.73 | 37.27 | 37.53 | 6,050,362 | -0.07(-0.20%) |
Apr 25, 2017 | 37.45 | 37.68 | 37.14 | 37.61 | 7,849,364 | +0.32(+0.87%) |
Apr 24, 2017 | 37.22 | 37.44 | 36.96 | 37.28 | 7,511,463 | +0.60(+1.63%) |
Apr 21, 2017 | 36.79 | 36.96 | 36.40 | 36.69 | 9,503,520 | -0.09(-0.25%) |
Apr 20, 2017 | 36.45 | 36.85 | 36.10 | 36.78 | 10,198,411 | +0.59(+1.63%) |
Apr 19, 2017 | 36.14 | 36.56 | 36.10 | 36.19 | 14,527,778 | +1.11(+3.15%) |
Apr 18, 2017 | 34.84 | 35.14 | 34.67 | 35.08 | 6,557,632 | +0.03(+0.08%) |
Apr 17, 2017 | 34.70 | 35.06 | 34.64 | 35.05 | 5,685,468 | +0.46(+1.33%) |
Apr 13, 2017 | 34.73 | 35.27 | 34.49 | 34.59 | 6,240,911 | -0.23(-0.66%) |
Apr 12, 2017 | 35.36 | 35.38 | 34.69 | 34.82 | 7,378,162 | -0.40(-1.13%) |
Apr 11, 2017 | 35.67 | 35.67 | 34.67 | 35.22 | 11,442,451 | -0.61(-1.70%) |
Apr 10, 2017 | 35.79 | 36.14 | 35.72 | 35.83 | 7,960,737 | -0.06(-0.18%) |
Apr 07, 2017 | 35.45 | 35.98 | 35.45 | 35.89 | 6,852,766 | +0.32(+0.91%) |
Apr 06, 2017 | 35.36 | 35.63 | 34.90 | 35.57 | 7,764,686 | +0.18(+0.52%) |
Apr 05, 2017 | 36.10 | 36.28 | 35.39 | 35.39 | 7,512,515 | -0.57(-1.59%) |
Apr 04, 2017 | 35.69 | 35.98 | 35.64 | 35.96 | 7,854,218 | +0.10(+0.28%) |
Apr 03, 2017 | 35.95 | 36.01 | 35.51 | 35.86 | 7,771,615 | -0.01(-0.03%) |
Mar 31, 2017 | 35.77 | 35.99 | 35.53 | 35.87 | 9,292,586 | +0.01(+0.03%) |
Mar 30, 2017 | 35.87 | 36.08 | 35.77 | 35.86 | 6,505,240 | +0.02(+0.05%) |
Mar 29, 2017 | 35.79 | 35.91 | 35.64 | 35.84 | 6,946,329 | +0.05(+0.13%) |
Mar 28, 2017 | 35.72 | 36.14 | 35.69 | 35.79 | 8,595,401 | -0.04(-0.10%) |
Mar 27, 2017 | 35.45 | 35.96 | 35.31 | 35.83 | 7,401,363 | -0.10(-0.28%) |
Mar 24, 2017 | 36.31 | 36.58 | 35.72 | 35.93 | 9,826,615 | +0.11(+0.31%) |
Mar 23, 2017 | 35.81 | 36.06 | 35.60 | 35.82 | 7,488,872 | +0.03(+0.08%) |
Mar 22, 2017 | 35.48 | 35.80 | 35.35 | 35.79 | 9,843,696 | +0.22(+0.62%) |
Mar 21, 2017 | 36.60 | 36.70 | 35.31 | 35.57 | 14,696,146 | -0.91(-2.50%) |
Mar 20, 2017 | 36.26 | 36.66 | 36.15 | 36.48 | 7,502,242 | +0.27(+0.74%) |
Mar 17, 2017 | 36.27 | 36.31 | 36.04 | 36.22 | 11,956,522 | +0.21(+0.59%) |
Mar 16, 2017 | 35.96 | 36.22 | 35.82 | 36.00 | 9,008,071 | +0.12(+0.33%) |
Mar 15, 2017 | 35.41 | 35.91 | 35.31 | 35.88 | 10,201,441 | +0.60(+1.70%) |
Mar 14, 2017 | 35.36 | 35.44 | 34.83 | 35.28 | 10,463,272 | -0.16(-0.44%) |
Mar 13, 2017 | 35.22 | 35.58 | 35.19 | 35.44 | 9,882,037 | +0.30(+0.84%) |
Mar 10, 2017 | 34.72 | 35.21 | 34.71 | 35.15 | 12,458,576 | +0.68(+1.98%) |
Mar 09, 2017 | 34.14 | 34.56 | 34.13 | 34.46 | 9,212,493 | +0.18(+0.51%) |
Mar 08, 2017 | 34.12 | 34.33 | 34.08 | 34.29 | 8,704,933 | +0.20(+0.60%) |
Mar 07, 2017 | 33.94 | 34.35 | 33.88 | 34.09 | 8,503,073 | +0.10(+0.30%) |
Mar 06, 2017 | 33.82 | 34.07 | 33.66 | 33.98 | 9,998,897 | -0.01(-0.03%) |
Mar 03, 2017 | 33.60 | 34.00 | 33.58 | 33.99 | 7,871,654 | +0.35(+1.04%) |
Mar 02, 2017 | 33.85 | 34.07 | 33.50 | 33.64 | 8,519,246 | -0.33(-0.98%) |
Mar 01, 2017 | 33.67 | 34.05 | 33.66 | 33.97 | 7,902,331 | +0.58(+1.74%) |
Feb 28, 2017 | 33.50 | 33.60 | 33.29 | 33.39 | 9,311,966 | -0.19(-0.58%) |
Feb 27, 2017 | 33.62 | 33.65 | 33.28 | 33.59 | 7,040,696 | +0.12(+0.36%) |
Feb 24, 2017 | 33.02 | 33.49 | 32.78 | 33.47 | 8,140,945 | +0.13(+0.39%) |
Feb 23, 2017 | 33.71 | 33.80 | 33.10 | 33.34 | 8,502,233 | -0.32(-0.96%) |
Feb 22, 2017 | 33.61 | 33.81 | 33.38 | 33.66 | 11,256,108 | -0.06(-0.19%) |
Feb 21, 2017 | 32.74 | 33.95 | 32.74 | 33.73 | 14,973,211 | +0.84(+2.55%) |
Feb 17, 2017 | 32.89 | 32.89 | 32.89 | 0 | +0.54(+1.68%) | |
Feb 16, 2017 | 32.75 | 32.78 | 31.79 | 32.34 | 23,583,778 | -0.28(-0.87%) |
Feb 15, 2017 | 32.60 | 32.85 | 32.42 | 32.63 | 18,883,472 | +0.24(+0.74%) |
Feb 14, 2017 | 32.64 | 32.68 | 32.29 | 32.39 | 10,829,704 | -0.21(-0.65%) |
Feb 13, 2017 | 32.84 | 32.94 | 32.54 | 32.60 | 12,943,948 | +0.13(+0.40%) |
Feb 10, 2017 | 32.77 | 32.77 | 32.26 | 32.47 | 12,657,078 | -0.08(-0.25%) |
Feb 09, 2017 | 32.87 | 32.96 | 32.53 | 32.55 | 7,084,963 | -0.17(-0.53%) |
Feb 08, 2017 | 32.91 | 32.91 | 32.34 | 32.73 | 9,501,981 | +0.06(+0.17%) |
Feb 07, 2017 | 32.53 | 32.77 | 32.24 | 32.67 | 8,870,565 | +0.33(+1.02%) |
Feb 06, 2017 | 32.47 | 32.54 | 32.19 | 32.34 | 6,392,555 | -0.12(-0.37%) |
Feb 03, 2017 | 32.16 | 32.54 | 32.16 | 32.46 | 9,311,176 | +0.34(+1.06%) |
Feb 02, 2017 | 32.15 | 32.21 | 31.85 | 32.12 | 8,177,319 | -0.08(-0.26%) |