Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.87 | 33.75 | 32.79 | 33.34 | 3,675,674 | +1.19(+3.70%) |
Apr 27, 2017 | 31.67 | 32.19 | 31.62 | 32.15 | 2,357,577 | +0.56(+1.79%) |
Apr 26, 2017 | 31.51 | 31.58 | 31.35 | 31.58 | 1,173,851 | +0.08(+0.26%) |
Apr 25, 2017 | 31.49 | 31.67 | 31.37 | 31.50 | 1,389,724 | -0.10(-0.32%) |
Apr 24, 2017 | 31.55 | 31.76 | 31.53 | 31.60 | 1,077,512 | +0.32(+1.03%) |
Apr 21, 2017 | 31.27 | 31.41 | 31.16 | 31.28 | 1,276,680 | -0.08(-0.26%) |
Apr 20, 2017 | 31.38 | 31.79 | 31.31 | 31.36 | 2,944,084 | -0.45(-1.41%) |
Apr 19, 2017 | 31.83 | 31.91 | 31.68 | 31.81 | 1,013,804 | +0.04(+0.14%) |
Apr 18, 2017 | 31.50 | 31.79 | 31.48 | 31.77 | 1,128,951 | +0.07(+0.21%) |
Apr 17, 2017 | 31.35 | 31.75 | 31.35 | 31.70 | 1,226,666 | +0.43(+1.38%) |
Apr 13, 2017 | 31.51 | 31.66 | 31.26 | 31.27 | 1,285,592 | -0.26(-0.84%) |
Apr 12, 2017 | 31.31 | 31.57 | 31.27 | 31.53 | 1,273,038 | +0.04(+0.12%) |
Apr 11, 2017 | 31.56 | 31.63 | 31.23 | 31.49 | 1,255,090 | -0.11(-0.35%) |
Apr 10, 2017 | 31.61 | 31.68 | 31.47 | 31.60 | 1,031,460 | +0.02(+0.07%) |
Apr 07, 2017 | 31.53 | 31.61 | 31.38 | 31.58 | 941,381 | +0.10(+0.33%) |
Apr 06, 2017 | 31.49 | 31.69 | 31.43 | 31.48 | 1,206,104 | -0.02(-0.07%) |
Apr 05, 2017 | 31.63 | 31.77 | 31.46 | 31.50 | 1,472,867 | +0.04(+0.12%) |
Apr 04, 2017 | 31.46 | 31.67 | 31.41 | 31.46 | 2,472,047 | -0.18(-0.56%) |
Apr 03, 2017 | 31.63 | 31.74 | 31.31 | 31.64 | 2,285,235 | -0.08(-0.25%) |
Mar 31, 2017 | 31.75 | 31.85 | 31.64 | 31.72 | 1,483,433 | -0.17(-0.53%) |
Mar 30, 2017 | 31.89 | 32.03 | 31.77 | 31.89 | 1,269,117 | +0.02(+0.07%) |
Mar 29, 2017 | 31.97 | 32.02 | 31.68 | 31.87 | 1,842,816 | -0.17(-0.53%) |
Mar 28, 2017 | 31.95 | 32.17 | 31.88 | 32.04 | 1,499,230 | +0.07(+0.23%) |
Mar 27, 2017 | 31.94 | 32.07 | 31.80 | 31.96 | 954,694 | -0.14(-0.43%) |
Mar 24, 2017 | 32.00 | 32.45 | 32.00 | 32.10 | 1,947,713 | +0.09(+0.28%) |
Mar 23, 2017 | 31.85 | 32.08 | 31.79 | 32.02 | 1,361,502 | +0.17(+0.53%) |
Mar 22, 2017 | 31.57 | 31.89 | 31.52 | 31.85 | 1,416,008 | +0.17(+0.53%) |
Mar 21, 2017 | 31.81 | 32.20 | 31.63 | 31.68 | 1,611,875 | +0.04(+0.14%) |
Mar 20, 2017 | 31.77 | 32.01 | 31.61 | 31.63 | 1,066,533 | -0.26(-0.81%) |
Mar 17, 2017 | 32.23 | 32.39 | 31.74 | 31.89 | 1,620,428 | -0.24(-0.75%) |
Mar 16, 2017 | 32.12 | 32.33 | 32.04 | 32.13 | 1,211,667 | +0.08(+0.25%) |
Mar 15, 2017 | 31.66 | 32.10 | 31.65 | 32.05 | 1,154,237 | +0.44(+1.39%) |
Mar 14, 2017 | 31.71 | 31.88 | 31.58 | 31.61 | 985,428 | -0.17(-0.53%) |
Mar 13, 2017 | 31.68 | 31.92 | 31.68 | 31.78 | 1,027,245 | +0.09(+0.28%) |
Mar 10, 2017 | 31.75 | 31.85 | 31.56 | 31.69 | 1,264,516 | +0.20(+0.63%) |
Mar 09, 2017 | 31.41 | 31.69 | 31.34 | 31.49 | 1,219,699 | +0.08(+0.26%) |
Mar 08, 2017 | 31.53 | 31.77 | 31.40 | 31.41 | 1,840,949 | -0.07(-0.21%) |
Mar 07, 2017 | 31.29 | 31.64 | 31.20 | 31.48 | 1,510,476 | +0.12(+0.40%) |
Mar 06, 2017 | 31.41 | 31.57 | 31.25 | 31.35 | 1,708,674 | -0.11(-0.35%) |
Mar 03, 2017 | 31.51 | 31.55 | 31.31 | 31.46 | 2,000,053 | -0.08(-0.26%) |
Mar 02, 2017 | 31.01 | 31.68 | 31.01 | 31.55 | 3,727,768 | +0.43(+1.39%) |
Mar 01, 2017 | 31.22 | 31.22 | 30.98 | 31.11 | 9,340,621 | +0.07(+0.24%) |
Feb 28, 2017 | 31.23 | 31.30 | 31.02 | 31.04 | 2,659,134 | -0.23(-0.73%) |
Feb 27, 2017 | 31.35 | 31.35 | 31.15 | 31.27 | 4,116,298 | -0.07(-0.21%) |
Feb 24, 2017 | 31.33 | 31.45 | 31.02 | 31.33 | 4,278,974 | -0.21(-0.67%) |
Feb 23, 2017 | 31.64 | 31.91 | 31.36 | 31.55 | 4,556,045 | -0.06(-0.19%) |
Feb 22, 2017 | 31.91 | 32.19 | 31.41 | 31.60 | 10,122,668 | -0.96(-2.95%) |
Feb 21, 2017 | 32.69 | 32.79 | 32.42 | 32.57 | 1,239,026 | +0.17(+0.54%) |
Feb 17, 2017 | 32.39 | 32.39 | 32.39 | 0 | +0.04(+0.11%) | |
Feb 16, 2017 | 32.44 | 32.44 | 32.26 | 32.36 | 719,427 | +0.00(+0.00%) |
Feb 15, 2017 | 32.25 | 32.48 | 32.25 | 32.36 | 961,244 | +0.02(+0.07%) |
Feb 14, 2017 | 32.29 | 32.48 | 32.22 | 32.33 | 976,596 | +0.02(+0.07%) |
Feb 13, 2017 | 32.00 | 32.39 | 32.00 | 32.31 | 1,200,848 | +0.41(+1.29%) |
Feb 10, 2017 | 31.34 | 31.95 | 31.31 | 31.90 | 1,928,830 | +0.74(+2.36%) |
Feb 09, 2017 | 31.71 | 31.71 | 30.87 | 31.17 | 2,920,123 | -1.04(-3.22%) |
Feb 08, 2017 | 32.12 | 32.30 | 31.79 | 32.20 | 1,309,012 | +0.09(+0.27%) |
Feb 07, 2017 | 32.09 | 32.27 | 31.99 | 32.12 | 1,166,507 | +0.00(+0.00%) |
Feb 06, 2017 | 32.32 | 32.32 | 32.02 | 32.12 | 722,419 | -0.33(-1.02%) |
Feb 03, 2017 | 32.48 | 32.52 | 32.26 | 32.45 | 782,543 | +0.15(+0.47%) |
Feb 02, 2017 | 32.10 | 32.34 | 32.07 | 32.30 | 721,664 | +0.18(+0.56%) |