Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.63 | 32.63 | 32.05 | 32.25 | 2,552,456 | -0.38(-1.16%) |
Apr 27, 2017 | 32.57 | 32.70 | 32.34 | 32.63 | 2,574,791 | +0.12(+0.37%) |
Apr 26, 2017 | 32.15 | 32.67 | 32.04 | 32.51 | 5,166,844 | +0.38(+1.18%) |
Apr 25, 2017 | 32.17 | 32.19 | 31.81 | 32.13 | 5,466,853 | -0.11(-0.34%) |
Apr 24, 2017 | 32.53 | 32.64 | 32.04 | 32.24 | 2,087,763 | +0.09(+0.28%) |
Apr 21, 2017 | 32.06 | 32.20 | 31.85 | 32.15 | 2,652,672 | +0.07(+0.22%) |
Apr 20, 2017 | 32.55 | 32.60 | 31.84 | 32.08 | 5,515,857 | -0.24(-0.74%) |
Apr 19, 2017 | 32.45 | 32.56 | 32.24 | 32.32 | 2,143,034 | -0.03(-0.09%) |
Apr 18, 2017 | 32.06 | 32.49 | 31.97 | 32.35 | 4,062,104 | +0.14(+0.43%) |
Apr 17, 2017 | 31.85 | 32.23 | 31.82 | 32.21 | 2,776,018 | +0.47(+1.48%) |
Apr 13, 2017 | 31.73 | 32.10 | 31.69 | 31.74 | 1,782,103 | -0.09(-0.28%) |
Apr 12, 2017 | 32.00 | 32.04 | 31.74 | 31.83 | 1,704,434 | -0.28(-0.87%) |
Apr 11, 2017 | 31.72 | 32.13 | 31.66 | 32.11 | 2,250,430 | +0.42(+1.32%) |
Apr 10, 2017 | 31.58 | 32.01 | 31.57 | 31.69 | 2,234,966 | +0.12(+0.38%) |
Apr 07, 2017 | 31.59 | 31.76 | 31.55 | 31.57 | 2,248,442 | -0.10(-0.32%) |
Apr 06, 2017 | 31.48 | 31.86 | 31.47 | 31.67 | 3,726,958 | +0.16(+0.51%) |
Apr 05, 2017 | 31.78 | 32.02 | 31.45 | 31.51 | 2,531,584 | -0.12(-0.38%) |
Apr 04, 2017 | 31.63 | 31.78 | 31.53 | 31.63 | 1,645,894 | -0.10(-0.31%) |
Apr 03, 2017 | 31.97 | 32.09 | 31.60 | 31.73 | 2,654,804 | -0.17(-0.53%) |
Mar 31, 2017 | 31.90 | 31.98 | 31.79 | 31.90 | 1,163,816 | -0.01(-0.03%) |
Mar 30, 2017 | 31.87 | 31.99 | 31.73 | 31.91 | 1,327,860 | +0.06(+0.19%) |
Mar 29, 2017 | 31.69 | 31.94 | 31.61 | 31.85 | 1,372,065 | +0.04(+0.13%) |
Mar 28, 2017 | 31.45 | 31.88 | 31.45 | 31.81 | 1,626,216 | +0.25(+0.79%) |
Mar 27, 2017 | 31.27 | 31.63 | 31.11 | 31.56 | 1,421,603 | -0.05(-0.16%) |
Mar 24, 2017 | 31.71 | 31.82 | 31.45 | 31.61 | 2,290,365 | +0.01(+0.04%) |
Mar 23, 2017 | 31.45 | 31.84 | 31.36 | 31.60 | 2,693,444 | +0.15(+0.48%) |
Mar 22, 2017 | 31.50 | 31.51 | 31.08 | 31.45 | 6,499,717 | -0.11(-0.35%) |
Mar 21, 2017 | 32.18 | 32.18 | 31.47 | 31.56 | 5,725,958 | -0.55(-1.71%) |
Mar 20, 2017 | 32.22 | 32.23 | 31.96 | 32.11 | 1,458,951 | -0.14(-0.43%) |
Mar 17, 2017 | 32.47 | 32.47 | 32.09 | 32.25 | 3,427,773 | -0.16(-0.49%) |
Mar 16, 2017 | 31.93 | 32.54 | 31.87 | 32.41 | 3,293,870 | +0.59(+1.85%) |
Mar 15, 2017 | 31.52 | 31.93 | 31.39 | 31.82 | 3,746,333 | +0.39(+1.24%) |
Mar 14, 2017 | 31.54 | 31.58 | 31.18 | 31.43 | 2,129,719 | -0.18(-0.57%) |
Mar 13, 2017 | 31.81 | 31.85 | 31.52 | 31.61 | 2,700,576 | -0.19(-0.60%) |
Mar 10, 2017 | 31.57 | 31.98 | 31.56 | 31.80 | 2,753,277 | +0.47(+1.49%) |
Mar 09, 2017 | 31.51 | 31.74 | 31.10 | 31.33 | 2,295,664 | -0.17(-0.54%) |
Mar 08, 2017 | 31.15 | 31.61 | 31.15 | 31.50 | 3,739,611 | +0.39(+1.25%) |
Mar 07, 2017 | 30.97 | 31.24 | 30.92 | 31.11 | 3,285,956 | +0.16(+0.52%) |
Mar 06, 2017 | 30.94 | 31.06 | 30.75 | 30.95 | 1,438,066 | -0.14(-0.45%) |
Mar 03, 2017 | 30.92 | 31.10 | 30.78 | 31.09 | 1,834,793 | +0.08(+0.26%) |
Mar 02, 2017 | 31.19 | 31.23 | 30.94 | 31.01 | 1,142,090 | -0.14(-0.45%) |
Mar 01, 2017 | 30.64 | 31.35 | 30.64 | 31.15 | 4,333,485 | +0.79(+2.59%) |
Feb 28, 2017 | 30.46 | 30.56 | 30.25 | 30.36 | 1,501,523 | -0.13(-0.42%) |
Feb 27, 2017 | 29.93 | 30.54 | 29.89 | 30.49 | 4,485,095 | +0.53(+1.76%) |
Feb 24, 2017 | 29.66 | 29.97 | 29.50 | 29.97 | 2,065,998 | +0.16(+0.54%) |
Feb 23, 2017 | 30.08 | 30.12 | 29.64 | 29.81 | 1,721,253 | -0.12(-0.40%) |
Feb 22, 2017 | 30.17 | 30.21 | 29.87 | 29.93 | 2,879,001 | +0.11(+0.37%) |
Feb 21, 2017 | 29.66 | 29.85 | 29.52 | 29.82 | 1,316,319 | +0.37(+1.25%) |
Feb 17, 2017 | 29.45 | 29.45 | 29.45 | 0 | -0.03(-0.10%) | |
Feb 16, 2017 | 29.60 | 29.80 | 29.39 | 29.48 | 1,594,507 | -0.16(-0.54%) |
Feb 15, 2017 | 29.29 | 29.73 | 29.11 | 29.64 | 1,229,220 | +0.33(+1.12%) |
Feb 14, 2017 | 29.40 | 29.47 | 29.17 | 29.31 | 1,021,653 | -0.19(-0.64%) |
Feb 13, 2017 | 29.65 | 29.73 | 29.46 | 29.50 | 1,770,509 | -0.05(-0.17%) |
Feb 10, 2017 | 29.15 | 29.60 | 29.09 | 29.55 | 1,754,530 | +0.51(+1.75%) |
Feb 09, 2017 | 28.89 | 29.08 | 28.64 | 29.04 | 1,700,477 | +0.14(+0.48%) |
Feb 08, 2017 | 28.65 | 28.92 | 28.60 | 28.90 | 1,920,428 | +0.14(+0.49%) |
Feb 07, 2017 | 28.88 | 28.92 | 28.60 | 28.76 | 978,057 | -0.02(-0.07%) |
Feb 06, 2017 | 28.89 | 29.03 | 28.75 | 28.78 | 2,514,485 | -0.22(-0.76%) |
Feb 03, 2017 | 29.03 | 29.03 | 28.83 | 29.00 | 1,052,871 | +0.20(+0.69%) |
Feb 02, 2017 | 28.81 | 29.03 | 28.65 | 28.80 | 1,645,179 | +0.01(+0.03%) |