Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.31 | 33.37 | 32.99 | 33.33 | 2,658,757 | +0.11(+0.33%) |
Apr 27, 2017 | 33.47 | 33.70 | 31.86 | 33.22 | 3,453,321 | +0.85(+2.63%) |
Apr 26, 2017 | 32.24 | 32.74 | 32.10 | 32.37 | 2,398,353 | +0.17(+0.54%) |
Apr 25, 2017 | 32.03 | 32.38 | 31.86 | 32.19 | 1,765,287 | +0.31(+0.96%) |
Apr 24, 2017 | 31.70 | 31.96 | 31.52 | 31.89 | 1,949,346 | +0.74(+2.38%) |
Apr 21, 2017 | 31.53 | 31.65 | 31.04 | 31.15 | 2,158,610 | -0.47(-1.47%) |
Apr 20, 2017 | 31.53 | 32.05 | 31.52 | 31.61 | 2,976,361 | +0.35(+1.14%) |
Apr 19, 2017 | 30.88 | 31.53 | 30.85 | 31.26 | 2,753,842 | +0.63(+2.06%) |
Apr 18, 2017 | 30.27 | 30.77 | 30.27 | 30.63 | 2,062,778 | +0.09(+0.28%) |
Apr 17, 2017 | 30.10 | 30.56 | 29.99 | 30.54 | 1,534,295 | +0.58(+1.92%) |
Apr 13, 2017 | 30.26 | 30.68 | 29.96 | 29.96 | 1,914,986 | -0.46(-1.50%) |
Apr 12, 2017 | 30.13 | 30.54 | 30.02 | 30.42 | 3,532,935 | +0.27(+0.89%) |
Apr 11, 2017 | 29.92 | 30.18 | 29.67 | 30.15 | 3,414,613 | +0.20(+0.66%) |
Apr 10, 2017 | 29.97 | 30.14 | 29.72 | 29.96 | 2,257,645 | -0.02(-0.08%) |
Apr 07, 2017 | 29.80 | 30.13 | 29.59 | 29.98 | 2,399,212 | +0.03(+0.11%) |
Apr 06, 2017 | 30.07 | 30.23 | 29.69 | 29.95 | 3,811,601 | -0.15(-0.50%) |
Apr 05, 2017 | 30.75 | 30.82 | 30.07 | 30.10 | 4,096,845 | -0.40(-1.32%) |
Apr 04, 2017 | 31.61 | 31.68 | 30.38 | 30.50 | 5,211,404 | -1.30(-4.09%) |
Apr 03, 2017 | 33.07 | 33.07 | 31.08 | 31.80 | 4,943,437 | -1.14(-3.47%) |
Mar 31, 2017 | 33.00 | 33.20 | 32.89 | 32.94 | 2,082,856 | -0.13(-0.41%) |
Mar 30, 2017 | 33.02 | 33.14 | 32.83 | 33.08 | 956,790 | +0.02(+0.07%) |
Mar 29, 2017 | 32.93 | 33.34 | 32.87 | 33.05 | 1,331,743 | +0.14(+0.43%) |
Mar 28, 2017 | 32.49 | 33.06 | 32.38 | 32.91 | 3,324,214 | +0.43(+1.34%) |
Mar 27, 2017 | 32.03 | 32.51 | 31.85 | 32.48 | 1,953,555 | -0.06(-0.19%) |
Mar 24, 2017 | 32.59 | 32.72 | 32.32 | 32.54 | 1,913,454 | +0.06(+0.17%) |
Mar 23, 2017 | 32.57 | 32.62 | 32.20 | 32.49 | 2,421,405 | -0.21(-0.65%) |
Mar 22, 2017 | 32.27 | 32.90 | 31.86 | 32.70 | 3,687,601 | +0.50(+1.57%) |
Mar 21, 2017 | 33.72 | 33.72 | 32.16 | 32.19 | 2,353,670 | -1.36(-4.06%) |
Mar 20, 2017 | 33.73 | 33.83 | 33.42 | 33.56 | 1,510,232 | -0.15(-0.44%) |
Mar 17, 2017 | 34.34 | 34.34 | 33.50 | 33.71 | 2,703,498 | -0.70(-2.04%) |
Mar 16, 2017 | 34.73 | 34.88 | 34.35 | 34.41 | 1,726,982 | -0.24(-0.68%) |
Mar 15, 2017 | 34.07 | 34.87 | 33.95 | 34.65 | 2,313,307 | +0.73(+2.16%) |
Mar 14, 2017 | 33.35 | 33.99 | 33.29 | 33.91 | 2,124,950 | +0.32(+0.96%) |
Mar 13, 2017 | 33.11 | 33.64 | 33.02 | 33.59 | 2,174,880 | +0.65(+1.96%) |
Mar 10, 2017 | 33.05 | 33.24 | 32.75 | 32.94 | 2,128,337 | +0.18(+0.55%) |
Mar 09, 2017 | 33.10 | 33.10 | 32.62 | 32.76 | 1,987,806 | -0.30(-0.91%) |
Mar 08, 2017 | 32.90 | 33.17 | 32.77 | 33.06 | 1,909,314 | +0.20(+0.60%) |
Mar 07, 2017 | 32.97 | 33.10 | 32.64 | 32.87 | 2,515,812 | -0.17(-0.50%) |
Mar 06, 2017 | 33.43 | 33.50 | 32.96 | 33.03 | 2,184,662 | -0.84(-2.47%) |
Mar 03, 2017 | 34.00 | 34.06 | 33.66 | 33.87 | 2,553,607 | -0.14(-0.42%) |
Mar 02, 2017 | 33.91 | 34.21 | 33.84 | 34.01 | 2,566,478 | +0.12(+0.35%) |
Mar 01, 2017 | 33.81 | 34.24 | 33.69 | 33.89 | 2,666,381 | +0.63(+1.90%) |
Feb 28, 2017 | 33.26 | 33.55 | 33.16 | 33.26 | 2,235,928 | -0.21(-0.61%) |
Feb 27, 2017 | 32.69 | 33.48 | 32.60 | 33.46 | 2,360,591 | +0.84(+2.56%) |
Feb 24, 2017 | 33.00 | 33.04 | 32.39 | 32.63 | 3,227,463 | -0.74(-2.21%) |
Feb 23, 2017 | 33.70 | 33.85 | 33.27 | 33.37 | 1,874,819 | -0.24(-0.70%) |
Feb 22, 2017 | 33.46 | 33.67 | 33.31 | 33.60 | 1,759,998 | +0.11(+0.33%) |
Feb 21, 2017 | 33.48 | 34.03 | 33.17 | 33.49 | 3,092,237 | +0.20(+0.59%) |
Feb 17, 2017 | 33.30 | 33.30 | 33.30 | 0 | +0.79(+2.42%) | |
Feb 16, 2017 | 32.94 | 33.19 | 32.35 | 32.51 | 1,730,299 | -0.42(-1.26%) |
Feb 15, 2017 | 32.60 | 33.04 | 32.30 | 32.93 | 1,950,375 | +0.32(+0.99%) |
Feb 14, 2017 | 32.79 | 32.93 | 32.31 | 32.60 | 2,155,511 | -0.13(-0.41%) |
Feb 13, 2017 | 32.74 | 33.14 | 32.52 | 32.74 | 2,909,644 | +0.03(+0.10%) |
Feb 10, 2017 | 32.13 | 32.72 | 32.05 | 32.71 | 2,672,777 | +0.77(+2.41%) |
Feb 09, 2017 | 31.43 | 32.46 | 31.43 | 31.94 | 3,258,619 | +0.15(+0.47%) |
Feb 08, 2017 | 31.54 | 31.89 | 31.31 | 31.79 | 2,538,329 | +0.28(+0.90%) |
Feb 07, 2017 | 31.81 | 31.81 | 31.19 | 31.50 | 2,136,309 | -0.37(-1.16%) |
Feb 06, 2017 | 31.63 | 31.89 | 31.58 | 31.87 | 1,099,632 | -0.02(-0.07%) |
Feb 03, 2017 | 31.98 | 32.12 | 31.79 | 31.90 | 1,303,481 | +0.10(+0.32%) |
Feb 02, 2017 | 32.22 | 32.42 | 31.64 | 31.80 | 2,339,576 | -0.44(-1.36%) |