Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.15 | 29.42 | 28.86 | 29.04 | 4,980,437 | +0.10(+0.36%) |
Apr 27, 2017 | 29.52 | 29.64 | 28.72 | 28.93 | 6,949,229 | -0.91(-3.06%) |
Apr 26, 2017 | 29.52 | 30.36 | 29.48 | 29.85 | 5,612,715 | +0.00(+0.00%) |
Apr 25, 2017 | 29.27 | 29.91 | 29.16 | 29.85 | 5,068,365 | +0.57(+1.93%) |
Apr 24, 2017 | 29.47 | 29.62 | 29.11 | 29.28 | 4,908,719 | +0.07(+0.23%) |
Apr 21, 2017 | 29.00 | 29.32 | 28.64 | 29.21 | 5,849,630 | +0.02(+0.08%) |
Apr 20, 2017 | 29.02 | 29.37 | 28.93 | 29.19 | 4,762,854 | +0.33(+1.15%) |
Apr 19, 2017 | 29.88 | 30.03 | 28.74 | 28.86 | 6,582,176 | -0.94(-3.16%) |
Apr 18, 2017 | 29.88 | 30.33 | 29.60 | 29.80 | 5,655,800 | -0.35(-1.17%) |
Apr 17, 2017 | 29.87 | 30.17 | 29.36 | 30.15 | 5,948,219 | +0.26(+0.89%) |
Apr 13, 2017 | 30.88 | 31.13 | 29.76 | 29.89 | 6,130,097 | -0.90(-2.91%) |
Apr 12, 2017 | 31.27 | 31.60 | 30.67 | 30.79 | 5,303,754 | -0.48(-1.53%) |
Apr 11, 2017 | 31.52 | 31.61 | 30.85 | 31.27 | 9,950,438 | -0.40(-1.25%) |
Apr 10, 2017 | 31.54 | 31.78 | 31.43 | 31.66 | 4,329,836 | +0.38(+1.22%) |
Apr 07, 2017 | 31.48 | 31.69 | 31.24 | 31.28 | 5,045,690 | -0.25(-0.79%) |
Apr 06, 2017 | 30.82 | 31.74 | 30.70 | 31.53 | 9,505,262 | +1.00(+3.28%) |
Apr 05, 2017 | 31.58 | 32.00 | 30.47 | 30.53 | 7,725,825 | -0.71(-2.28%) |
Apr 04, 2017 | 30.93 | 31.27 | 30.52 | 31.24 | 5,236,794 | +0.34(+1.09%) |
Apr 03, 2017 | 30.66 | 31.11 | 30.34 | 30.90 | 5,845,174 | +0.23(+0.74%) |
Mar 31, 2017 | 30.29 | 30.85 | 30.20 | 30.68 | 6,537,283 | +0.20(+0.65%) |
Mar 30, 2017 | 30.68 | 30.89 | 30.24 | 30.48 | 9,067,253 | +0.17(+0.56%) |
Mar 29, 2017 | 29.19 | 30.34 | 29.10 | 30.31 | 7,916,967 | +1.18(+4.04%) |
Mar 28, 2017 | 28.86 | 29.27 | 28.56 | 29.13 | 6,649,515 | +0.54(+1.90%) |
Mar 27, 2017 | 28.13 | 28.70 | 27.96 | 28.59 | 5,501,105 | +0.06(+0.21%) |
Mar 24, 2017 | 28.83 | 29.02 | 28.43 | 28.53 | 5,642,015 | -0.21(-0.74%) |
Mar 23, 2017 | 28.81 | 29.18 | 28.62 | 28.74 | 5,510,548 | -0.18(-0.64%) |
Mar 22, 2017 | 28.99 | 29.53 | 28.67 | 28.93 | 6,203,929 | -0.34(-1.16%) |
Mar 21, 2017 | 29.84 | 30.02 | 29.05 | 29.27 | 5,386,200 | -0.54(-1.83%) |
Mar 20, 2017 | 29.43 | 29.91 | 29.30 | 29.81 | 4,481,903 | +0.00(+0.00%) |
Mar 17, 2017 | 30.08 | 30.29 | 29.77 | 29.81 | 7,045,958 | -0.13(-0.44%) |
Mar 16, 2017 | 30.23 | 30.25 | 29.79 | 29.94 | 3,944,203 | -0.29(-0.97%) |
Mar 15, 2017 | 29.77 | 30.35 | 29.52 | 30.24 | 4,756,740 | +0.81(+2.75%) |
Mar 14, 2017 | 29.63 | 29.65 | 28.45 | 29.43 | 7,968,959 | -0.69(-2.29%) |
Mar 13, 2017 | 29.45 | 30.28 | 29.45 | 30.12 | 5,938,614 | +0.56(+1.89%) |
Mar 10, 2017 | 30.31 | 30.34 | 29.26 | 29.56 | 6,859,107 | -0.37(-1.25%) |
Mar 09, 2017 | 29.57 | 30.13 | 28.99 | 29.93 | 11,845,360 | +0.04(+0.12%) |
Mar 08, 2017 | 31.61 | 31.76 | 29.72 | 29.90 | 10,587,166 | -2.09(-6.52%) |
Mar 07, 2017 | 32.50 | 32.55 | 31.80 | 31.98 | 3,872,364 | -0.28(-0.86%) |
Mar 06, 2017 | 31.83 | 32.30 | 31.50 | 32.26 | 7,322,723 | +0.43(+1.36%) |
Mar 03, 2017 | 32.09 | 32.29 | 31.71 | 31.83 | 3,646,944 | -0.09(-0.28%) |
Mar 02, 2017 | 32.30 | 32.39 | 31.82 | 31.92 | 5,983,314 | -0.85(-2.60%) |
Mar 01, 2017 | 32.27 | 32.87 | 31.99 | 32.77 | 6,359,744 | +0.93(+2.93%) |
Feb 28, 2017 | 31.53 | 32.19 | 31.47 | 31.84 | 7,074,536 | +0.22(+0.70%) |
Feb 27, 2017 | 31.62 | 31.90 | 31.30 | 31.62 | 10,383,345 | +0.18(+0.58%) |
Feb 24, 2017 | 31.94 | 32.22 | 31.24 | 31.43 | 6,230,342 | -0.87(-2.68%) |
Feb 23, 2017 | 32.93 | 33.00 | 31.93 | 32.30 | 6,786,085 | +0.17(+0.53%) |
Feb 22, 2017 | 32.67 | 33.02 | 32.09 | 32.13 | 6,545,517 | -0.95(-2.89%) |
Feb 21, 2017 | 32.72 | 33.49 | 32.57 | 33.08 | 6,771,754 | +0.65(+2.01%) |
Feb 17, 2017 | 32.43 | 32.43 | 32.43 | 0 | +0.04(+0.14%) | |
Feb 16, 2017 | 32.63 | 33.21 | 32.33 | 32.39 | 8,443,628 | -0.09(-0.27%) |
Feb 15, 2017 | 33.99 | 34.69 | 32.17 | 32.47 | 12,948,280 | -1.26(-3.72%) |
Feb 14, 2017 | 33.54 | 33.77 | 32.80 | 33.73 | 4,577,096 | +0.50(+1.50%) |
Feb 13, 2017 | 33.09 | 33.52 | 32.82 | 33.23 | 4,442,358 | -0.11(-0.33%) |
Feb 10, 2017 | 33.05 | 33.73 | 33.04 | 33.34 | 4,692,125 | +0.48(+1.47%) |
Feb 09, 2017 | 32.78 | 32.99 | 32.51 | 32.86 | 3,970,187 | +0.51(+1.57%) |
Feb 08, 2017 | 32.00 | 32.84 | 31.66 | 32.35 | 5,932,734 | -0.06(-0.18%) |
Feb 07, 2017 | 32.95 | 33.29 | 32.21 | 32.41 | 5,250,037 | -0.83(-2.50%) |
Feb 06, 2017 | 34.27 | 34.42 | 33.18 | 33.24 | 4,943,009 | -1.12(-3.25%) |
Feb 03, 2017 | 33.47 | 34.63 | 33.44 | 34.35 | 5,209,260 | +0.84(+2.50%) |
Feb 02, 2017 | 33.44 | 33.76 | 32.93 | 33.52 | 4,453,629 | +0.08(+0.24%) |