Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.28 | 32.32 | 32.22 | 32.30 | 10,836,025 | -0.01(-0.03%) |
Apr 27, 2017 | 32.31 | 32.33 | 32.19 | 32.31 | 13,101,193 | -0.13(-0.41%) |
Apr 26, 2017 | 32.43 | 32.56 | 32.41 | 32.44 | 15,249,518 | +0.02(+0.05%) |
Apr 25, 2017 | 32.43 | 32.50 | 32.39 | 32.43 | 23,383,110 | +0.43(+1.34%) |
Apr 24, 2017 | 32.07 | 32.12 | 31.98 | 32.00 | 19,313,268 | +0.18(+0.55%) |
Apr 21, 2017 | 31.75 | 31.86 | 31.70 | 31.82 | 14,734,397 | -0.10(-0.32%) |
Apr 20, 2017 | 31.86 | 31.96 | 31.79 | 31.92 | 20,844,884 | +0.42(+1.33%) |
Apr 19, 2017 | 31.67 | 31.71 | 31.45 | 31.50 | 19,498,538 | -0.18(-0.58%) |
Apr 18, 2017 | 31.66 | 31.76 | 31.58 | 31.69 | 26,124,160 | -0.55(-1.72%) |
Apr 17, 2017 | 32.10 | 32.27 | 32.06 | 32.24 | 11,788,817 | +0.17(+0.52%) |
Apr 13, 2017 | 32.28 | 32.37 | 32.07 | 32.07 | 11,504,297 | -0.08(-0.26%) |
Apr 12, 2017 | 32.24 | 32.25 | 32.07 | 32.16 | 13,117,839 | +0.03(+0.10%) |
Apr 11, 2017 | 32.13 | 32.17 | 31.94 | 32.12 | 15,459,219 | -0.16(-0.49%) |
Apr 10, 2017 | 32.28 | 32.35 | 32.22 | 32.28 | 13,257,593 | -0.19(-0.59%) |
Apr 07, 2017 | 32.42 | 32.59 | 32.42 | 32.48 | 14,698,793 | +0.02(+0.05%) |
Apr 06, 2017 | 32.50 | 32.51 | 32.38 | 32.46 | 14,692,105 | -0.15(-0.46%) |
Apr 05, 2017 | 32.69 | 32.79 | 32.52 | 32.61 | 22,415,592 | +0.07(+0.21%) |
Apr 04, 2017 | 32.47 | 32.66 | 32.43 | 32.54 | 11,295,174 | +0.08(+0.26%) |
Apr 03, 2017 | 32.41 | 32.49 | 32.25 | 32.46 | 23,249,094 | +0.19(+0.60%) |
Mar 31, 2017 | 32.29 | 32.37 | 32.24 | 32.27 | 16,872,378 | -0.26(-0.80%) |
Mar 30, 2017 | 32.45 | 32.59 | 32.41 | 32.53 | 20,293,720 | -0.24(-0.74%) |
Mar 29, 2017 | 32.70 | 32.82 | 32.64 | 32.77 | 13,998,109 | -0.12(-0.36%) |
Mar 28, 2017 | 32.69 | 32.98 | 32.65 | 32.89 | 16,174,555 | +0.14(+0.44%) |
Mar 27, 2017 | 32.50 | 32.78 | 32.43 | 32.74 | 17,201,272 | -0.16(-0.48%) |
Mar 24, 2017 | 32.83 | 32.95 | 32.80 | 32.90 | 12,593,400 | +0.01(+0.03%) |
Mar 23, 2017 | 32.74 | 33.00 | 32.72 | 32.90 | 13,331,872 | -0.04(-0.13%) |
Mar 22, 2017 | 32.66 | 33.07 | 32.66 | 32.94 | 24,356,670 | +0.10(+0.31%) |
Mar 21, 2017 | 33.37 | 33.41 | 32.76 | 32.84 | 32,310,670 | -0.38(-1.13%) |
Mar 20, 2017 | 33.13 | 33.26 | 33.09 | 33.21 | 23,835,190 | +0.40(+1.22%) |
Mar 17, 2017 | 32.91 | 32.91 | 32.76 | 32.81 | 17,533,700 | -0.17(-0.51%) |
Mar 16, 2017 | 32.96 | 33.03 | 32.90 | 32.98 | 29,893,156 | +0.46(+1.42%) |
Mar 15, 2017 | 32.06 | 32.67 | 32.02 | 32.52 | 36,521,992 | +0.54(+1.70%) |
Mar 14, 2017 | 32.03 | 32.07 | 31.90 | 31.97 | 12,266,125 | -0.10(-0.31%) |
Mar 13, 2017 | 32.06 | 32.17 | 32.03 | 32.07 | 17,161,194 | +0.51(+1.62%) |
Mar 10, 2017 | 31.53 | 31.60 | 31.45 | 31.56 | 10,470,852 | +0.15(+0.48%) |
Mar 09, 2017 | 31.41 | 31.50 | 31.20 | 31.41 | 20,829,444 | -0.37(-1.16%) |
Mar 08, 2017 | 32.00 | 32.02 | 31.75 | 31.78 | 16,155,867 | -0.04(-0.13%) |
Mar 07, 2017 | 31.90 | 31.92 | 31.76 | 31.82 | 14,951,166 | +0.10(+0.32%) |
Mar 06, 2017 | 31.72 | 31.74 | 31.60 | 31.72 | 7,594,774 | -0.03(-0.08%) |
Mar 03, 2017 | 31.76 | 31.82 | 31.66 | 31.75 | 15,924,996 | +0.08(+0.26%) |
Mar 02, 2017 | 31.78 | 31.84 | 31.66 | 31.66 | 24,363,908 | -0.70(-2.15%) |
Mar 01, 2017 | 32.17 | 32.43 | 32.14 | 32.36 | 16,837,572 | +0.34(+1.05%) |
Feb 28, 2017 | 31.99 | 32.13 | 31.94 | 32.02 | 19,780,268 | -0.08(-0.26%) |
Feb 27, 2017 | 32.04 | 32.15 | 32.01 | 32.11 | 13,636,658 | -0.20(-0.62%) |
Feb 24, 2017 | 32.22 | 32.34 | 32.17 | 32.31 | 18,521,246 | -0.35(-1.08%) |
Feb 23, 2017 | 32.79 | 32.82 | 32.57 | 32.66 | 19,490,500 | -0.06(-0.18%) |
Feb 22, 2017 | 32.66 | 32.72 | 32.61 | 32.72 | 13,128,823 | +0.18(+0.54%) |
Feb 21, 2017 | 32.39 | 32.55 | 32.37 | 32.54 | 14,291,443 | +0.30(+0.94%) |
Feb 17, 2017 | 32.24 | 32.24 | 32.24 | 0 | -0.23(-0.72%) | |
Feb 16, 2017 | 32.53 | 32.55 | 32.39 | 32.48 | 12,039,491 | -0.07(-0.21%) |
Feb 15, 2017 | 32.33 | 32.57 | 32.31 | 32.54 | 23,390,158 | +0.49(+1.52%) |
Feb 14, 2017 | 31.96 | 32.11 | 31.77 | 32.06 | 19,830,896 | -0.01(-0.03%) |
Feb 13, 2017 | 32.02 | 32.22 | 31.99 | 32.07 | 33,346,186 | +0.20(+0.63%) |
Feb 10, 2017 | 31.68 | 31.90 | 31.65 | 31.86 | 17,055,044 | +0.17(+0.53%) |
Feb 09, 2017 | 31.28 | 31.75 | 31.54 | 31.70 | 26,183,482 | +0.42(+1.34%) |
Feb 08, 2017 | 31.19 | 31.38 | 31.14 | 31.28 | 28,019,820 | +0.45(+1.47%) |
Feb 07, 2017 | 30.97 | 31.00 | 30.76 | 30.82 | 18,337,108 | -0.02(-0.05%) |
Feb 06, 2017 | 30.91 | 30.96 | 30.80 | 30.84 | 20,609,120 | +0.13(+0.44%) |
Feb 03, 2017 | 30.71 | 30.77 | 30.61 | 30.71 | 19,570,736 | -0.04(-0.14%) |
Feb 02, 2017 | 30.66 | 30.78 | 30.62 | 30.75 | 11,990,794 | +0.01(+0.03%) |