Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.71 | 35.71 | 35.30 | 35.36 | 7,691,720 | -0.36(-1.02%) |
Apr 27, 2017 | 36.47 | 36.52 | 35.70 | 35.73 | 8,609,333 | -0.74(-2.02%) |
Apr 26, 2017 | 35.97 | 36.94 | 35.93 | 36.47 | 14,019,965 | +0.40(+1.11%) |
Apr 25, 2017 | 36.08 | 36.33 | 35.89 | 36.07 | 8,927,562 | +0.39(+1.10%) |
Apr 24, 2017 | 35.92 | 36.10 | 35.56 | 35.67 | 12,001,337 | +0.78(+2.24%) |
Apr 21, 2017 | 35.21 | 35.26 | 34.60 | 34.89 | 7,771,800 | -0.32(-0.90%) |
Apr 20, 2017 | 35.18 | 35.45 | 34.94 | 35.21 | 9,300,717 | +0.36(+1.04%) |
Apr 19, 2017 | 34.89 | 35.28 | 34.64 | 34.85 | 11,386,185 | +0.34(+0.98%) |
Apr 18, 2017 | 34.68 | 35.09 | 33.83 | 34.51 | 16,510,230 | -0.21(-0.60%) |
Apr 17, 2017 | 34.26 | 34.79 | 34.11 | 34.72 | 8,607,784 | +0.56(+1.63%) |
Apr 13, 2017 | 34.76 | 35.10 | 34.14 | 34.16 | 11,222,650 | -0.79(-2.27%) |
Apr 12, 2017 | 35.41 | 35.41 | 34.71 | 34.95 | 11,493,597 | -0.48(-1.36%) |
Apr 11, 2017 | 35.54 | 35.59 | 34.75 | 35.44 | 10,689,103 | -0.34(-0.94%) |
Apr 10, 2017 | 36.25 | 36.53 | 35.61 | 35.77 | 7,598,133 | -0.55(-1.50%) |
Apr 07, 2017 | 36.10 | 36.63 | 35.85 | 36.32 | 10,257,727 | -0.15(-0.40%) |
Apr 06, 2017 | 35.93 | 36.68 | 35.69 | 36.47 | 7,288,600 | +0.53(+1.47%) |
Apr 05, 2017 | 36.87 | 37.12 | 35.89 | 35.94 | 9,706,269 | -0.68(-1.86%) |
Apr 04, 2017 | 36.82 | 36.99 | 36.43 | 36.62 | 7,082,981 | -0.31(-0.84%) |
Apr 03, 2017 | 37.15 | 37.28 | 36.26 | 36.93 | 9,629,645 | -0.22(-0.59%) |
Mar 31, 2017 | 37.28 | 37.54 | 37.13 | 37.15 | 5,801,308 | -0.30(-0.80%) |
Mar 30, 2017 | 36.79 | 37.63 | 36.76 | 37.45 | 6,390,615 | +0.63(+1.71%) |
Mar 29, 2017 | 36.71 | 36.93 | 36.47 | 36.82 | 5,779,865 | -0.04(-0.10%) |
Mar 28, 2017 | 35.86 | 37.20 | 35.74 | 36.86 | 9,814,532 | +0.97(+2.71%) |
Mar 27, 2017 | 34.90 | 35.92 | 34.24 | 35.88 | 15,093,799 | -0.55(-1.50%) |
Mar 24, 2017 | 36.73 | 36.80 | 36.15 | 36.43 | 8,270,383 | -0.14(-0.37%) |
Mar 23, 2017 | 36.44 | 37.04 | 36.39 | 36.57 | 8,116,045 | +0.01(+0.02%) |
Mar 22, 2017 | 36.61 | 36.90 | 35.99 | 36.56 | 9,815,730 | -0.25(-0.69%) |
Mar 21, 2017 | 38.74 | 38.78 | 36.70 | 36.81 | 11,455,644 | -1.65(-4.28%) |
Mar 20, 2017 | 38.91 | 39.04 | 38.43 | 38.46 | 6,801,653 | -0.56(-1.42%) |
Mar 17, 2017 | 39.71 | 39.73 | 38.97 | 39.01 | 9,792,527 | -0.61(-1.54%) |
Mar 16, 2017 | 39.03 | 39.72 | 38.94 | 39.62 | 8,120,203 | +0.74(+1.90%) |
Mar 15, 2017 | 39.07 | 39.41 | 38.59 | 38.89 | 8,975,099 | +0.05(+0.12%) |
Mar 14, 2017 | 39.03 | 39.12 | 38.35 | 38.84 | 6,873,809 | -0.28(-0.72%) |
Mar 13, 2017 | 38.81 | 39.33 | 38.70 | 39.12 | 5,530,599 | +0.46(+1.18%) |
Mar 10, 2017 | 38.72 | 38.98 | 38.32 | 38.67 | 6,169,227 | +0.21(+0.54%) |
Mar 09, 2017 | 38.30 | 38.58 | 38.20 | 38.46 | 5,782,213 | +0.36(+0.93%) |
Mar 08, 2017 | 38.48 | 38.82 | 38.07 | 38.10 | 7,377,895 | +0.18(+0.48%) |
Mar 07, 2017 | 38.30 | 38.42 | 37.87 | 37.92 | 7,207,996 | -0.41(-1.07%) |
Mar 06, 2017 | 38.30 | 38.50 | 38.05 | 38.33 | 7,250,863 | -0.31(-0.80%) |
Mar 03, 2017 | 38.39 | 38.91 | 38.31 | 38.64 | 8,374,628 | +0.20(+0.52%) |
Mar 02, 2017 | 39.12 | 39.13 | 38.26 | 38.44 | 9,685,999 | -0.69(-1.77%) |
Mar 01, 2017 | 37.78 | 39.47 | 37.69 | 39.13 | 16,551,220 | +2.35(+6.38%) |
Feb 28, 2017 | 36.53 | 37.24 | 36.21 | 36.78 | 24,869,514 | -1.20(-3.16%) |
Feb 27, 2017 | 37.40 | 38.14 | 37.40 | 37.99 | 6,093,960 | +0.56(+1.51%) |
Feb 24, 2017 | 37.09 | 37.42 | 36.90 | 37.42 | 5,738,425 | -0.12(-0.32%) |
Feb 23, 2017 | 37.88 | 37.88 | 37.18 | 37.54 | 4,937,662 | -0.35(-0.91%) |
Feb 22, 2017 | 37.62 | 38.18 | 37.62 | 37.89 | 5,897,941 | -0.15(-0.38%) |
Feb 21, 2017 | 38.07 | 38.35 | 37.93 | 38.03 | 5,419,544 | +0.21(+0.55%) |
Feb 17, 2017 | 37.82 | 37.82 | 37.82 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 38.30 | 38.37 | 37.54 | 37.82 | 5,478,659 | -0.56(-1.45%) |
Feb 15, 2017 | 37.89 | 38.65 | 37.60 | 38.38 | 12,769,052 | +0.82(+2.18%) |
Feb 14, 2017 | 37.04 | 37.77 | 36.82 | 37.56 | 8,674,215 | +0.49(+1.33%) |
Feb 13, 2017 | 36.62 | 37.31 | 36.59 | 37.07 | 8,323,082 | +0.71(+1.95%) |
Feb 10, 2017 | 36.68 | 36.75 | 36.32 | 36.36 | 7,459,172 | -0.13(-0.35%) |
Feb 09, 2017 | 36.17 | 36.68 | 36.00 | 36.48 | 8,222,615 | +0.58(+1.62%) |
Feb 08, 2017 | 35.88 | 36.09 | 35.67 | 35.90 | 9,329,284 | -0.15(-0.40%) |
Feb 07, 2017 | 36.27 | 36.46 | 35.99 | 36.05 | 6,177,988 | -0.05(-0.15%) |
Feb 06, 2017 | 36.11 | 36.41 | 35.89 | 36.10 | 7,939,586 | -0.39(-1.07%) |
Feb 03, 2017 | 36.22 | 36.96 | 36.06 | 36.49 | 13,593,243 | +0.91(+2.55%) |
Feb 02, 2017 | 36.22 | 36.84 | 35.46 | 35.58 | 22,336,026 | -1.97(-5.25%) |