Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.01 | 31.07 | 29.99 | 30.46 | 24,754,344 | +0.51(+1.70%) |
Apr 27, 2017 | 30.46 | 30.55 | 29.70 | 29.95 | 26,445,576 | -0.54(-1.77%) |
Apr 26, 2017 | 30.40 | 31.07 | 29.53 | 30.49 | 36,806,708 | +0.02(+0.06%) |
Apr 25, 2017 | 31.31 | 31.35 | 29.89 | 30.47 | 47,912,660 | -1.38(-4.33%) |
Apr 24, 2017 | 31.92 | 32.22 | 31.78 | 31.85 | 19,608,856 | -0.79(-2.43%) |
Apr 21, 2017 | 32.73 | 33.02 | 32.51 | 32.64 | 12,107,644 | +0.02(+0.06%) |
Apr 20, 2017 | 32.66 | 33.14 | 32.45 | 32.63 | 16,756,828 | -0.18(-0.55%) |
Apr 19, 2017 | 33.50 | 33.64 | 32.04 | 32.81 | 38,781,788 | -1.10(-3.23%) |
Apr 18, 2017 | 34.01 | 34.30 | 33.47 | 33.90 | 15,022,585 | -0.26(-0.75%) |
Apr 17, 2017 | 34.67 | 34.80 | 33.49 | 34.16 | 30,650,776 | -0.53(-1.53%) |
Apr 13, 2017 | 35.39 | 35.51 | 34.62 | 34.69 | 39,209,760 | -1.27(-3.52%) |
Apr 12, 2017 | 35.40 | 35.97 | 35.06 | 35.95 | 16,522,410 | +0.51(+1.44%) |
Apr 11, 2017 | 35.15 | 35.65 | 34.84 | 35.44 | 23,922,664 | +0.68(+1.96%) |
Apr 10, 2017 | 34.41 | 34.82 | 34.13 | 34.76 | 10,230,939 | +0.21(+0.60%) |
Apr 07, 2017 | 35.36 | 35.48 | 34.10 | 34.55 | 15,967,291 | -0.14(-0.41%) |
Apr 06, 2017 | 34.67 | 34.89 | 34.34 | 34.70 | 11,205,180 | -0.18(-0.51%) |
Apr 05, 2017 | 34.43 | 35.09 | 33.88 | 34.88 | 20,187,152 | -0.12(-0.35%) |
Apr 04, 2017 | 34.96 | 35.05 | 34.52 | 35.00 | 10,490,523 | +0.38(+1.09%) |
Apr 03, 2017 | 34.10 | 34.80 | 34.04 | 34.62 | 16,193,027 | +0.61(+1.81%) |
Mar 31, 2017 | 33.85 | 34.74 | 33.70 | 34.01 | 17,844,006 | +0.26(+0.78%) |
Mar 30, 2017 | 33.72 | 34.11 | 33.54 | 33.74 | 15,230,705 | -0.43(-1.24%) |
Mar 29, 2017 | 33.73 | 34.49 | 33.58 | 34.17 | 12,569,606 | +0.29(+0.86%) |
Mar 28, 2017 | 34.84 | 34.91 | 33.25 | 33.87 | 29,784,214 | -1.04(-2.98%) |
Mar 27, 2017 | 35.16 | 35.21 | 34.39 | 34.91 | 24,285,584 | +0.70(+2.04%) |
Mar 24, 2017 | 34.25 | 34.78 | 33.95 | 34.21 | 11,862,935 | -0.06(-0.17%) |
Mar 23, 2017 | 35.25 | 35.39 | 33.78 | 34.27 | 23,296,640 | -0.76(-2.16%) |
Mar 22, 2017 | 35.87 | 35.87 | 34.90 | 35.03 | 14,527,977 | -0.38(-1.07%) |
Mar 21, 2017 | 35.42 | 36.12 | 35.18 | 35.40 | 24,432,512 | +0.36(+1.02%) |
Mar 20, 2017 | 34.50 | 35.24 | 34.11 | 35.05 | 21,367,418 | +0.76(+2.21%) |
Mar 17, 2017 | 35.43 | 35.65 | 33.72 | 34.29 | 31,457,598 | -1.11(-3.12%) |
Mar 16, 2017 | 36.41 | 36.45 | 34.96 | 35.40 | 20,684,370 | -0.43(-1.21%) |
Mar 15, 2017 | 32.47 | 36.03 | 32.09 | 35.83 | 68,566,720 | +3.70(+11.53%) |
Mar 14, 2017 | 34.06 | 34.29 | 31.94 | 32.12 | 42,553,896 | -2.04(-5.98%) |
Mar 13, 2017 | 32.99 | 34.36 | 32.80 | 34.17 | 36,818,900 | +1.38(+4.21%) |
Mar 10, 2017 | 31.41 | 32.96 | 31.19 | 32.79 | 31,670,702 | +1.62(+5.18%) |
Mar 09, 2017 | 31.66 | 31.99 | 31.07 | 31.17 | 11,279,368 | -0.32(-1.02%) |
Mar 08, 2017 | 31.27 | 32.17 | 31.24 | 31.49 | 12,818,343 | -0.37(-1.16%) |
Mar 07, 2017 | 31.16 | 32.58 | 30.87 | 31.86 | 28,958,758 | +0.27(+0.87%) |
Mar 06, 2017 | 33.07 | 33.18 | 31.09 | 31.59 | 51,205,752 | -1.99(-5.94%) |
Mar 03, 2017 | 32.64 | 33.95 | 31.75 | 33.58 | 41,012,756 | +0.95(+2.90%) |
Mar 02, 2017 | 34.57 | 34.98 | 32.48 | 32.64 | 51,078,308 | -2.93(-8.24%) |
Mar 01, 2017 | 33.84 | 35.58 | 33.74 | 35.57 | 26,306,470 | +0.66(+1.90%) |
Feb 28, 2017 | 35.25 | 35.74 | 34.34 | 34.90 | 26,867,758 | +0.64(+1.88%) |
Feb 27, 2017 | 37.81 | 38.45 | 34.10 | 34.26 | 64,923,748 | -3.63(-9.58%) |
Feb 24, 2017 | 39.29 | 39.32 | 37.79 | 37.89 | 16,380,032 | -0.78(-2.03%) |
Feb 23, 2017 | 39.27 | 39.38 | 38.65 | 38.67 | 15,664,131 | +0.18(+0.47%) |
Feb 22, 2017 | 38.56 | 38.84 | 37.34 | 38.50 | 18,636,152 | -0.06(-0.15%) |
Feb 21, 2017 | 38.40 | 39.10 | 37.64 | 38.55 | 14,077,753 | -0.43(-1.12%) |
Feb 17, 2017 | 38.99 | 38.99 | 38.99 | 0 | -0.82(-2.07%) | |
Feb 16, 2017 | 39.57 | 40.06 | 39.40 | 39.81 | 17,657,062 | +0.59(+1.49%) |
Feb 15, 2017 | 38.91 | 39.48 | 38.67 | 39.22 | 11,367,333 | -0.27(-0.69%) |
Feb 14, 2017 | 39.56 | 39.74 | 38.46 | 39.50 | 18,421,052 | +0.49(+1.26%) |
Feb 13, 2017 | 39.09 | 39.45 | 38.82 | 39.01 | 15,762,196 | -0.51(-1.29%) |
Feb 10, 2017 | 38.18 | 40.33 | 38.05 | 39.52 | 29,074,558 | +0.88(+2.28%) |
Feb 09, 2017 | 39.88 | 40.06 | 38.58 | 38.64 | 30,969,890 | -1.24(-3.10%) |
Feb 08, 2017 | 40.31 | 40.65 | 39.36 | 39.88 | 15,603,787 | +0.26(+0.67%) |
Feb 07, 2017 | 39.41 | 40.49 | 39.11 | 39.61 | 19,646,394 | -0.36(-0.90%) |
Feb 06, 2017 | 37.78 | 39.97 | 37.50 | 39.97 | 39,603,176 | +2.86(+7.72%) |
Feb 03, 2017 | 36.68 | 37.14 | 36.60 | 37.11 | 11,495,100 | +0.32(+0.87%) |
Feb 02, 2017 | 36.93 | 37.07 | 36.41 | 36.78 | 15,918,615 | +0.80(+2.23%) |