Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.95 | 34.09 | 32.85 | 32.90 | 5,372,227 | -0.77(-2.29%) |
Apr 27, 2017 | 34.87 | 35.02 | 33.31 | 33.67 | 15,146,130 | -1.88(-5.29%) |
Apr 26, 2017 | 35.11 | 36.28 | 34.97 | 35.55 | 7,717,422 | -0.04(-0.11%) |
Apr 25, 2017 | 33.39 | 35.65 | 33.39 | 35.59 | 11,485,744 | +3.10(+9.55%) |
Apr 24, 2017 | 31.45 | 32.62 | 31.36 | 32.49 | 8,093,146 | +1.57(+5.08%) |
Apr 21, 2017 | 31.41 | 31.75 | 30.87 | 30.92 | 5,171,160 | -0.33(-1.06%) |
Apr 20, 2017 | 31.11 | 31.51 | 30.69 | 31.25 | 5,566,710 | +0.72(+2.36%) |
Apr 19, 2017 | 31.39 | 31.64 | 30.51 | 30.53 | 2,527,721 | -0.45(-1.45%) |
Apr 18, 2017 | 30.02 | 31.57 | 29.70 | 30.98 | 5,145,453 | +0.44(+1.44%) |
Apr 17, 2017 | 30.40 | 31.01 | 30.21 | 30.54 | 4,201,086 | +0.31(+1.03%) |
Apr 13, 2017 | 31.32 | 31.66 | 30.23 | 30.23 | 6,298,243 | -1.03(-3.31%) |
Apr 12, 2017 | 33.03 | 33.45 | 31.24 | 31.26 | 7,793,250 | -2.28(-6.80%) |
Apr 11, 2017 | 32.74 | 33.61 | 32.33 | 33.54 | 3,221,812 | +0.71(+2.17%) |
Apr 10, 2017 | 32.83 | 32.95 | 32.38 | 32.83 | 2,639,454 | -0.07(-0.21%) |
Apr 07, 2017 | 32.43 | 33.29 | 32.34 | 32.90 | 3,766,782 | +0.08(+0.24%) |
Apr 06, 2017 | 33.02 | 33.32 | 32.37 | 32.82 | 3,718,317 | -0.20(-0.59%) |
Apr 05, 2017 | 33.93 | 34.23 | 32.92 | 33.02 | 4,118,045 | -0.37(-1.11%) |
Apr 04, 2017 | 33.19 | 33.65 | 32.99 | 33.39 | 2,354,979 | +0.01(+0.03%) |
Apr 03, 2017 | 33.77 | 34.14 | 32.68 | 33.38 | 4,310,725 | -0.18(-0.52%) |
Mar 31, 2017 | 33.22 | 33.89 | 32.77 | 33.55 | 5,319,275 | +0.89(+2.72%) |
Mar 30, 2017 | 32.33 | 34.28 | 32.15 | 32.67 | 7,302,263 | +0.57(+1.76%) |
Mar 29, 2017 | 32.10 | 32.47 | 31.92 | 32.10 | 2,677,685 | -0.01(-0.03%) |
Mar 28, 2017 | 31.70 | 32.81 | 31.65 | 32.11 | 4,141,563 | +0.44(+1.39%) |
Mar 27, 2017 | 30.96 | 31.75 | 30.52 | 31.67 | 3,746,658 | -0.09(-0.28%) |
Mar 24, 2017 | 32.78 | 33.03 | 31.57 | 31.76 | 4,214,667 | -0.73(-2.25%) |
Mar 23, 2017 | 32.59 | 32.86 | 32.30 | 32.49 | 3,149,473 | -0.37(-1.13%) |
Mar 22, 2017 | 32.53 | 33.31 | 32.20 | 32.86 | 2,950,920 | +0.46(+1.42%) |
Mar 21, 2017 | 34.04 | 34.38 | 32.35 | 32.40 | 4,653,821 | -1.64(-4.81%) |
Mar 20, 2017 | 34.04 | 34.49 | 33.26 | 34.04 | 2,756,679 | -0.07(-0.20%) |
Mar 17, 2017 | 34.69 | 35.09 | 34.09 | 34.11 | 3,924,526 | -0.40(-1.16%) |
Mar 16, 2017 | 34.78 | 35.10 | 34.12 | 34.51 | 3,736,200 | +0.23(+0.68%) |
Mar 15, 2017 | 33.55 | 34.42 | 33.11 | 34.28 | 3,848,064 | +0.93(+2.78%) |
Mar 14, 2017 | 33.60 | 33.73 | 32.94 | 33.35 | 3,191,218 | -0.50(-1.47%) |
Mar 13, 2017 | 34.34 | 34.65 | 33.68 | 33.85 | 2,554,277 | +0.17(+0.49%) |
Mar 10, 2017 | 35.02 | 35.11 | 33.39 | 33.68 | 4,154,585 | -0.81(-2.35%) |
Mar 09, 2017 | 35.18 | 35.65 | 34.03 | 34.49 | 4,947,959 | -0.61(-1.75%) |
Mar 08, 2017 | 35.02 | 35.91 | 35.02 | 35.10 | 4,598,675 | +0.19(+0.53%) |
Mar 07, 2017 | 35.90 | 35.98 | 34.87 | 34.92 | 3,847,294 | -1.10(-3.06%) |
Mar 06, 2017 | 35.89 | 36.56 | 34.92 | 36.02 | 5,909,420 | +0.54(+1.51%) |
Mar 03, 2017 | 35.17 | 35.98 | 34.87 | 35.48 | 3,319,730 | +0.52(+1.48%) |
Mar 02, 2017 | 36.71 | 37.23 | 34.95 | 34.97 | 5,227,006 | -2.09(-5.63%) |
Mar 01, 2017 | 35.05 | 37.21 | 34.97 | 37.06 | 10,826,297 | +3.32(+9.83%) |
Feb 28, 2017 | 33.88 | 34.46 | 33.55 | 33.74 | 4,135,861 | -0.19(-0.55%) |
Feb 27, 2017 | 33.67 | 34.51 | 33.35 | 33.92 | 3,996,550 | +0.29(+0.87%) |
Feb 24, 2017 | 32.98 | 33.79 | 32.53 | 33.63 | 5,909,226 | +0.16(+0.47%) |
Feb 23, 2017 | 35.95 | 35.97 | 33.42 | 33.48 | 7,314,733 | -2.22(-6.23%) |
Feb 22, 2017 | 35.50 | 35.81 | 35.32 | 35.70 | 2,652,998 | -0.11(-0.30%) |
Feb 21, 2017 | 35.42 | 36.10 | 35.34 | 35.81 | 3,477,758 | +0.49(+1.38%) |
Feb 17, 2017 | 35.32 | 35.32 | 35.32 | 0 | -0.24(-0.69%) | |
Feb 16, 2017 | 36.89 | 36.90 | 35.46 | 35.56 | 7,216,545 | -1.38(-3.72%) |
Feb 15, 2017 | 37.31 | 37.36 | 36.80 | 36.94 | 11,777,658 | -0.67(-1.79%) |
Feb 14, 2017 | 37.62 | 38.28 | 37.24 | 37.61 | 3,847,522 | +0.08(+0.21%) |
Feb 13, 2017 | 37.84 | 38.80 | 37.50 | 37.53 | 5,501,415 | +0.18(+0.47%) |
Feb 10, 2017 | 36.99 | 37.59 | 36.58 | 37.36 | 3,720,659 | +0.86(+2.35%) |
Feb 09, 2017 | 36.49 | 36.82 | 36.08 | 36.50 | 3,477,696 | -0.12(-0.32%) |
Feb 08, 2017 | 37.00 | 37.55 | 36.20 | 36.62 | 3,198,511 | -0.42(-1.13%) |
Feb 07, 2017 | 37.10 | 37.31 | 36.39 | 37.04 | 3,352,274 | +0.21(+0.58%) |
Feb 06, 2017 | 35.99 | 37.06 | 35.89 | 36.82 | 2,905,105 | +0.87(+2.41%) |
Feb 03, 2017 | 36.94 | 37.11 | 35.92 | 35.95 | 5,375,597 | -0.80(-2.18%) |
Feb 02, 2017 | 35.80 | 37.43 | 35.73 | 36.75 | 5,177,018 | +1.38(+3.92%) |