Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.80 | 34.99 | 34.59 | 34.91 | 3,695,888 | -0.00(-0.01%) |
Apr 27, 2017 | 34.25 | 34.96 | 34.25 | 34.91 | 2,520,092 | +0.07(+0.21%) |
Apr 26, 2017 | 34.90 | 34.99 | 34.47 | 34.84 | 2,816,312 | -0.01(-0.04%) |
Apr 25, 2017 | 34.80 | 35.08 | 34.66 | 34.85 | 2,380,972 | +0.10(+0.30%) |
Apr 24, 2017 | 34.52 | 34.85 | 34.23 | 34.75 | 2,679,664 | +0.59(+1.71%) |
Apr 21, 2017 | 34.12 | 34.19 | 33.76 | 34.16 | 1,686,320 | +0.05(+0.14%) |
Apr 20, 2017 | 33.79 | 34.27 | 33.51 | 34.12 | 2,888,788 | +0.66(+1.97%) |
Apr 19, 2017 | 33.35 | 33.70 | 33.28 | 33.46 | 1,803,228 | +0.22(+0.65%) |
Apr 18, 2017 | 33.19 | 33.41 | 33.02 | 33.24 | 1,289,692 | +0.05(+0.16%) |
Apr 17, 2017 | 32.85 | 33.30 | 32.78 | 33.19 | 1,922,748 | +0.35(+1.06%) |
Apr 13, 2017 | 32.96 | 33.40 | 32.79 | 32.84 | 1,306,556 | -0.03(-0.08%) |
Apr 12, 2017 | 33.44 | 33.44 | 32.52 | 32.87 | 2,909,776 | -0.47(-1.40%) |
Apr 11, 2017 | 33.24 | 33.56 | 32.87 | 33.33 | 1,989,176 | +0.02(+0.05%) |
Apr 10, 2017 | 33.11 | 33.52 | 33.01 | 33.32 | 1,681,084 | +0.21(+0.62%) |
Apr 07, 2017 | 33.22 | 33.42 | 33.06 | 33.11 | 2,444,956 | -0.49(-1.45%) |
Apr 06, 2017 | 33.38 | 33.82 | 33.14 | 33.60 | 3,668,692 | +0.10(+0.30%) |
Apr 05, 2017 | 33.48 | 33.63 | 33.31 | 33.50 | 6,286,528 | +0.20(+0.60%) |
Apr 04, 2017 | 32.69 | 33.43 | 32.55 | 33.30 | 4,085,032 | +0.38(+1.14%) |
Apr 03, 2017 | 32.93 | 33.12 | 32.16 | 32.92 | 4,156,912 | -0.14(-0.43%) |
Mar 31, 2017 | 33.25 | 33.29 | 32.91 | 33.07 | 2,952,856 | -0.13(-0.41%) |
Mar 30, 2017 | 33.43 | 33.56 | 33.16 | 33.20 | 1,632,132 | -0.12(-0.37%) |
Mar 29, 2017 | 33.51 | 33.66 | 33.07 | 33.33 | 2,069,540 | -0.17(-0.50%) |
Mar 28, 2017 | 33.06 | 33.55 | 33.02 | 33.49 | 3,070,016 | +0.45(+1.35%) |
Mar 27, 2017 | 32.84 | 33.14 | 32.54 | 33.05 | 2,186,256 | +0.10(+0.31%) |
Mar 24, 2017 | 32.77 | 32.99 | 32.51 | 32.94 | 2,535,248 | +0.42(+1.30%) |
Mar 23, 2017 | 32.59 | 32.78 | 32.35 | 32.52 | 2,245,748 | -0.11(-0.35%) |
Mar 22, 2017 | 32.11 | 32.69 | 32.06 | 32.63 | 3,529,112 | +0.64(+2.01%) |
Mar 21, 2017 | 32.82 | 32.83 | 31.91 | 31.99 | 4,435,512 | -0.59(-1.81%) |
Mar 20, 2017 | 32.42 | 32.86 | 32.37 | 32.58 | 2,861,452 | +0.56(+1.74%) |
Mar 17, 2017 | 31.88 | 32.14 | 31.70 | 32.02 | 4,116,628 | +0.24(+0.76%) |
Mar 16, 2017 | 32.21 | 32.23 | 31.75 | 31.79 | 3,583,696 | -0.29(-0.89%) |
Mar 15, 2017 | 32.00 | 32.12 | 31.57 | 32.07 | 4,520,496 | +0.32(+1.01%) |
Mar 14, 2017 | 31.88 | 31.96 | 31.50 | 31.75 | 2,917,464 | -0.12(-0.37%) |
Mar 13, 2017 | 31.25 | 31.91 | 31.20 | 31.87 | 4,487,968 | +0.82(+2.66%) |
Mar 10, 2017 | 31.12 | 31.12 | 30.84 | 31.04 | 2,327,664 | +0.27(+0.88%) |
Mar 09, 2017 | 30.80 | 31.12 | 30.45 | 30.77 | 2,208,776 | -0.11(-0.36%) |
Mar 08, 2017 | 30.38 | 31.25 | 30.12 | 30.88 | 5,733,020 | +0.61(+2.02%) |
Mar 07, 2017 | 29.95 | 30.65 | 29.68 | 30.27 | 3,725,736 | +0.41(+1.38%) |
Mar 06, 2017 | 29.74 | 30.18 | 29.49 | 29.86 | 2,936,664 | -0.13(-0.45%) |
Mar 03, 2017 | 29.88 | 30.07 | 29.65 | 29.99 | 2,004,684 | +0.12(+0.40%) |
Mar 02, 2017 | 30.12 | 30.44 | 29.84 | 29.87 | 1,880,064 | -0.29(-0.95%) |
Mar 01, 2017 | 29.99 | 30.28 | 29.70 | 30.16 | 3,111,844 | +0.41(+1.39%) |
Feb 28, 2017 | 29.99 | 30.24 | 29.69 | 29.75 | 2,596,564 | -0.35(-1.16%) |
Feb 27, 2017 | 30.37 | 30.42 | 29.97 | 30.10 | 2,485,912 | -0.05(-0.17%) |
Feb 24, 2017 | 29.25 | 30.16 | 28.96 | 30.15 | 3,593,320 | +0.69(+2.32%) |
Feb 23, 2017 | 30.50 | 30.62 | 29.41 | 29.46 | 4,569,992 | -0.99(-3.24%) |
Feb 22, 2017 | 30.32 | 30.75 | 30.19 | 30.45 | 3,439,924 | -0.21(-0.67%) |
Feb 21, 2017 | 29.74 | 30.78 | 29.64 | 30.66 | 6,658,024 | +0.89(+2.99%) |
Feb 17, 2017 | 29.77 | 29.77 | 29.77 | 0 | +4.72(+18.86%) | |
Feb 16, 2017 | 25.17 | 25.55 | 24.88 | 25.04 | 6,835,576 | -0.12(-0.50%) |
Feb 15, 2017 | 25.02 | 25.33 | 24.90 | 25.17 | 2,862,480 | -0.01(-0.05%) |
Feb 14, 2017 | 24.97 | 25.20 | 24.84 | 25.18 | 2,105,260 | +0.20(+0.82%) |
Feb 13, 2017 | 24.70 | 25.11 | 24.66 | 24.98 | 3,374,016 | +0.28(+1.13%) |
Feb 10, 2017 | 24.56 | 24.80 | 24.32 | 24.70 | 1,631,420 | +0.24(+0.99%) |
Feb 09, 2017 | 24.36 | 24.75 | 24.36 | 24.45 | 1,844,472 | +0.09(+0.36%) |
Feb 08, 2017 | 24.00 | 24.60 | 23.80 | 24.36 | 2,078,076 | +0.37(+1.53%) |
Feb 07, 2017 | 23.90 | 24.12 | 23.75 | 24.00 | 1,121,208 | +0.12(+0.50%) |
Feb 06, 2017 | 23.82 | 24.03 | 23.73 | 23.88 | 1,434,200 | -0.00(-0.01%) |
Feb 03, 2017 | 23.76 | 23.95 | 23.42 | 23.88 | 1,766,068 | +0.16(+0.67%) |
Feb 02, 2017 | 23.57 | 23.91 | 23.41 | 23.72 | 2,355,416 | +0.15(+0.64%) |