Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.88 | 33.76 | 32.79 | 33.34 | 3,674,706 | +1.19(+3.70%) |
Apr 27, 2017 | 31.68 | 32.20 | 31.63 | 32.16 | 2,356,956 | +0.57(+1.79%) |
Apr 26, 2017 | 31.52 | 31.59 | 31.36 | 31.59 | 1,173,542 | +0.08(+0.26%) |
Apr 25, 2017 | 31.50 | 31.68 | 31.38 | 31.51 | 1,389,358 | -0.10(-0.33%) |
Apr 24, 2017 | 31.56 | 31.77 | 31.54 | 31.61 | 1,077,228 | +0.32(+1.03%) |
Apr 21, 2017 | 31.27 | 31.41 | 31.17 | 31.29 | 1,276,344 | -0.08(-0.26%) |
Apr 20, 2017 | 31.39 | 31.80 | 31.32 | 31.37 | 2,943,309 | -0.45(-1.41%) |
Apr 19, 2017 | 31.84 | 31.92 | 31.69 | 31.82 | 1,013,537 | +0.04(+0.14%) |
Apr 18, 2017 | 31.51 | 31.80 | 31.49 | 31.77 | 1,128,653 | +0.07(+0.21%) |
Apr 17, 2017 | 31.36 | 31.76 | 31.36 | 31.71 | 1,226,343 | +0.43(+1.38%) |
Apr 13, 2017 | 31.52 | 31.67 | 31.27 | 31.27 | 1,285,253 | -0.26(-0.84%) |
Apr 12, 2017 | 31.32 | 31.58 | 31.28 | 31.54 | 1,272,702 | +0.04(+0.12%) |
Apr 11, 2017 | 31.57 | 31.63 | 31.24 | 31.50 | 1,254,759 | -0.11(-0.35%) |
Apr 10, 2017 | 31.62 | 31.69 | 31.48 | 31.61 | 1,031,189 | +0.02(+0.07%) |
Apr 07, 2017 | 31.54 | 31.62 | 31.39 | 31.59 | 941,133 | +0.10(+0.33%) |
Apr 06, 2017 | 31.50 | 31.70 | 31.44 | 31.49 | 1,205,786 | -0.02(-0.07%) |
Apr 05, 2017 | 31.63 | 31.78 | 31.47 | 31.51 | 1,472,479 | +0.04(+0.12%) |
Apr 04, 2017 | 31.47 | 31.68 | 31.42 | 31.47 | 2,471,397 | -0.18(-0.56%) |
Apr 03, 2017 | 31.63 | 31.75 | 31.32 | 31.65 | 2,284,634 | -0.08(-0.25%) |
Mar 31, 2017 | 31.76 | 31.86 | 31.65 | 31.73 | 1,483,042 | -0.17(-0.53%) |
Mar 30, 2017 | 31.90 | 32.04 | 31.77 | 31.90 | 1,268,783 | +0.02(+0.07%) |
Mar 29, 2017 | 31.98 | 32.03 | 31.69 | 31.88 | 1,842,331 | -0.17(-0.53%) |
Mar 28, 2017 | 31.96 | 32.18 | 31.89 | 32.05 | 1,498,835 | +0.07(+0.23%) |
Mar 27, 2017 | 31.95 | 32.07 | 31.80 | 31.97 | 954,443 | -0.14(-0.43%) |
Mar 24, 2017 | 32.01 | 32.46 | 32.01 | 32.11 | 1,947,201 | +0.09(+0.28%) |
Mar 23, 2017 | 31.86 | 32.09 | 31.80 | 32.02 | 1,361,144 | +0.17(+0.53%) |
Mar 22, 2017 | 31.58 | 31.90 | 31.52 | 31.85 | 1,415,636 | +0.17(+0.53%) |
Mar 21, 2017 | 31.82 | 32.21 | 31.63 | 31.69 | 1,611,450 | +0.04(+0.14%) |
Mar 20, 2017 | 31.77 | 32.02 | 31.62 | 31.64 | 1,066,253 | -0.26(-0.81%) |
Mar 17, 2017 | 32.24 | 32.40 | 31.75 | 31.90 | 1,620,001 | -0.24(-0.75%) |
Mar 16, 2017 | 32.13 | 32.34 | 32.05 | 32.14 | 1,211,348 | +0.08(+0.25%) |
Mar 15, 2017 | 31.66 | 32.10 | 31.66 | 32.06 | 1,153,933 | +0.44(+1.39%) |
Mar 14, 2017 | 31.72 | 31.88 | 31.59 | 31.62 | 985,169 | -0.17(-0.53%) |
Mar 13, 2017 | 31.69 | 31.93 | 31.69 | 31.79 | 1,026,975 | +0.09(+0.28%) |
Mar 10, 2017 | 31.76 | 31.86 | 31.57 | 31.70 | 1,264,183 | +0.20(+0.63%) |
Mar 09, 2017 | 31.41 | 31.70 | 31.35 | 31.50 | 1,219,378 | +0.08(+0.26%) |
Mar 08, 2017 | 31.54 | 31.77 | 31.41 | 31.42 | 1,840,465 | -0.07(-0.21%) |
Mar 07, 2017 | 31.30 | 31.65 | 31.21 | 31.49 | 1,510,078 | +0.12(+0.40%) |
Mar 06, 2017 | 31.41 | 31.58 | 31.26 | 31.36 | 1,708,224 | -0.11(-0.35%) |
Mar 03, 2017 | 31.52 | 31.55 | 31.32 | 31.47 | 1,999,526 | -0.08(-0.26%) |
Mar 02, 2017 | 31.02 | 31.69 | 31.02 | 31.55 | 3,726,787 | +0.43(+1.39%) |
Mar 01, 2017 | 31.22 | 31.22 | 30.99 | 31.12 | 9,338,162 | +0.07(+0.24%) |
Feb 28, 2017 | 31.24 | 31.31 | 31.03 | 31.05 | 2,658,434 | -0.23(-0.73%) |
Feb 27, 2017 | 31.36 | 31.36 | 31.16 | 31.27 | 4,115,215 | -0.07(-0.21%) |
Feb 24, 2017 | 31.34 | 31.46 | 31.03 | 31.34 | 4,277,847 | -0.21(-0.67%) |
Feb 23, 2017 | 31.65 | 31.91 | 31.37 | 31.55 | 4,554,845 | -0.06(-0.19%) |
Feb 22, 2017 | 31.91 | 32.20 | 31.41 | 31.61 | 10,120,003 | -0.96(-2.95%) |
Feb 21, 2017 | 32.70 | 32.79 | 32.43 | 32.57 | 1,238,700 | +0.17(+0.54%) |
Feb 17, 2017 | 32.40 | 32.40 | 32.40 | 0 | +0.04(+0.11%) | |
Feb 16, 2017 | 32.44 | 32.44 | 32.27 | 32.36 | 719,237 | +0.00(+0.00%) |
Feb 15, 2017 | 32.26 | 32.49 | 32.26 | 32.36 | 960,991 | +0.02(+0.07%) |
Feb 14, 2017 | 32.30 | 32.49 | 32.23 | 32.34 | 976,339 | +0.02(+0.07%) |
Feb 13, 2017 | 32.00 | 32.40 | 32.00 | 32.32 | 1,200,532 | +0.41(+1.29%) |
Feb 10, 2017 | 31.35 | 31.96 | 31.32 | 31.91 | 1,928,322 | +0.74(+2.36%) |
Feb 09, 2017 | 31.72 | 31.72 | 30.88 | 31.17 | 2,919,354 | -1.04(-3.22%) |
Feb 08, 2017 | 32.13 | 32.31 | 31.79 | 32.21 | 1,308,667 | +0.09(+0.27%) |
Feb 07, 2017 | 32.10 | 32.28 | 32.00 | 32.13 | 1,166,200 | +0.00(+0.00%) |
Feb 06, 2017 | 32.33 | 32.33 | 32.03 | 32.13 | 722,229 | -0.33(-1.02%) |
Feb 03, 2017 | 32.49 | 32.53 | 32.27 | 32.46 | 782,337 | +0.15(+0.47%) |
Feb 02, 2017 | 32.11 | 32.35 | 32.08 | 32.31 | 721,474 | +0.18(+0.56%) |