Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.82 | 32.52 | 31.63 | 31.68 | 5,434,739 | -0.07(-0.23%) |
Apr 27, 2017 | 31.73 | 31.82 | 31.62 | 31.75 | 4,205,518 | +0.11(+0.33%) |
Apr 26, 2017 | 31.67 | 31.87 | 31.54 | 31.64 | 5,237,875 | -0.09(-0.28%) |
Apr 25, 2017 | 31.73 | 31.82 | 31.66 | 31.73 | 4,316,740 | +0.15(+0.48%) |
Apr 24, 2017 | 31.72 | 31.76 | 31.48 | 31.58 | 4,396,654 | +0.28(+0.89%) |
Apr 21, 2017 | 31.36 | 31.60 | 31.29 | 31.30 | 4,181,340 | -0.08(-0.24%) |
Apr 20, 2017 | 31.24 | 31.51 | 31.07 | 31.38 | 3,644,506 | +0.25(+0.82%) |
Apr 19, 2017 | 31.38 | 31.46 | 31.06 | 31.12 | 4,183,046 | -0.13(-0.42%) |
Apr 18, 2017 | 31.15 | 31.38 | 31.10 | 31.25 | 6,358,800 | +0.15(+0.48%) |
Apr 17, 2017 | 30.94 | 31.10 | 30.93 | 31.10 | 4,717,620 | +0.22(+0.73%) |
Apr 13, 2017 | 30.94 | 31.14 | 30.88 | 30.88 | 3,559,978 | -0.15(-0.48%) |
Apr 12, 2017 | 30.95 | 31.16 | 30.88 | 31.03 | 5,211,907 | -0.17(-0.54%) |
Apr 11, 2017 | 31.01 | 31.20 | 30.94 | 31.20 | 4,489,200 | +0.08(+0.27%) |
Apr 10, 2017 | 30.88 | 31.25 | 30.85 | 31.11 | 8,875,512 | +0.27(+0.89%) |
Apr 07, 2017 | 30.74 | 30.96 | 30.73 | 30.84 | 6,911,389 | -0.02(-0.07%) |
Apr 06, 2017 | 30.72 | 31.00 | 30.55 | 30.86 | 8,034,943 | +0.32(+1.05%) |
Apr 05, 2017 | 30.79 | 30.94 | 30.53 | 30.54 | 7,168,919 | -0.18(-0.58%) |
Apr 04, 2017 | 30.69 | 30.77 | 30.63 | 30.72 | 3,591,795 | -0.02(-0.07%) |
Apr 03, 2017 | 30.78 | 30.86 | 30.49 | 30.74 | 5,687,840 | +0.10(+0.33%) |
Mar 31, 2017 | 30.52 | 30.72 | 30.51 | 30.64 | 5,048,288 | +0.04(+0.14%) |
Mar 30, 2017 | 30.22 | 30.68 | 30.22 | 30.59 | 5,591,242 | +0.31(+1.03%) |
Mar 29, 2017 | 30.45 | 30.51 | 30.16 | 30.28 | 4,072,917 | -0.31(-1.01%) |
Mar 28, 2017 | 30.33 | 30.74 | 30.32 | 30.59 | 5,590,051 | +0.20(+0.65%) |
Mar 27, 2017 | 30.12 | 30.46 | 30.06 | 30.39 | 6,459,696 | -0.06(-0.21%) |
Mar 24, 2017 | 30.47 | 30.68 | 30.36 | 30.45 | 4,039,923 | -0.00(-0.01%) |
Mar 23, 2017 | 30.28 | 30.69 | 30.20 | 30.46 | 3,669,548 | +0.15(+0.50%) |
Mar 22, 2017 | 30.11 | 30.36 | 29.88 | 30.31 | 3,839,336 | +0.10(+0.32%) |
Mar 21, 2017 | 30.64 | 30.71 | 30.16 | 30.21 | 5,496,674 | -0.35(-1.15%) |
Mar 20, 2017 | 30.60 | 30.69 | 30.46 | 30.56 | 2,717,920 | -0.12(-0.40%) |
Mar 17, 2017 | 30.68 | 30.85 | 30.44 | 30.68 | 7,278,957 | +0.05(+0.18%) |
Mar 16, 2017 | 30.59 | 30.81 | 30.56 | 30.63 | 4,735,560 | +0.02(+0.07%) |
Mar 15, 2017 | 30.39 | 30.63 | 30.28 | 30.61 | 4,605,202 | +0.22(+0.71%) |
Mar 14, 2017 | 30.42 | 30.46 | 30.28 | 30.39 | 3,793,856 | -0.09(-0.29%) |
Mar 13, 2017 | 30.49 | 30.57 | 30.37 | 30.48 | 3,803,340 | +0.01(+0.04%) |
Mar 10, 2017 | 30.61 | 30.76 | 30.31 | 30.47 | 3,582,391 | -0.03(-0.10%) |
Mar 09, 2017 | 30.60 | 30.66 | 30.42 | 30.50 | 3,948,521 | +0.08(+0.28%) |
Mar 08, 2017 | 30.63 | 30.70 | 30.41 | 30.41 | 4,074,543 | -0.03(-0.08%) |
Mar 07, 2017 | 30.53 | 30.56 | 30.38 | 30.44 | 3,181,908 | -0.10(-0.33%) |
Mar 06, 2017 | 30.40 | 30.64 | 30.38 | 30.54 | 2,887,825 | -0.03(-0.11%) |
Mar 03, 2017 | 30.57 | 30.69 | 30.52 | 30.57 | 3,228,024 | +0.03(+0.11%) |
Mar 02, 2017 | 30.83 | 30.86 | 30.52 | 30.54 | 4,498,857 | -0.33(-1.08%) |
Mar 01, 2017 | 30.88 | 31.02 | 30.80 | 30.87 | 6,344,025 | +0.27(+0.87%) |
Feb 28, 2017 | 30.52 | 30.70 | 30.48 | 30.61 | 7,546,304 | +0.01(+0.03%) |
Feb 27, 2017 | 30.45 | 30.66 | 30.35 | 30.60 | 4,329,799 | +0.26(+0.86%) |
Feb 24, 2017 | 30.14 | 30.34 | 30.09 | 30.33 | 3,714,813 | -0.00(-0.01%) |
Feb 23, 2017 | 30.12 | 30.34 | 30.12 | 30.34 | 3,306,340 | +0.24(+0.79%) |
Feb 22, 2017 | 30.06 | 30.24 | 30.03 | 30.10 | 4,156,045 | -0.11(-0.36%) |
Feb 21, 2017 | 30.09 | 30.35 | 30.09 | 30.21 | 4,306,965 | +0.14(+0.45%) |
Feb 17, 2017 | 30.08 | 30.08 | 30.08 | 0 | -0.04(-0.13%) | |
Feb 16, 2017 | 29.91 | 30.18 | 29.88 | 30.11 | 5,671,245 | +0.08(+0.27%) |
Feb 15, 2017 | 29.98 | 30.13 | 29.91 | 30.03 | 5,353,395 | -0.02(-0.06%) |
Feb 14, 2017 | 29.98 | 30.13 | 29.91 | 30.05 | 5,122,831 | +0.03(+0.08%) |
Feb 13, 2017 | 29.53 | 30.14 | 29.53 | 30.03 | 7,105,040 | +0.60(+2.06%) |
Feb 10, 2017 | 29.43 | 29.47 | 29.39 | 29.42 | 5,071,144 | +0.03(+0.11%) |
Feb 09, 2017 | 29.39 | 29.46 | 29.22 | 29.39 | 5,753,877 | +0.11(+0.37%) |
Feb 08, 2017 | 28.99 | 29.33 | 28.92 | 29.28 | 5,022,247 | +0.28(+0.97%) |
Feb 07, 2017 | 29.10 | 29.13 | 28.85 | 29.00 | 4,412,926 | +0.02(+0.06%) |
Feb 06, 2017 | 28.76 | 29.03 | 28.66 | 28.98 | 4,343,774 | +0.13(+0.47%) |
Feb 03, 2017 | 28.97 | 28.98 | 28.67 | 28.84 | 5,088,179 | +0.33(+1.15%) |
Feb 02, 2017 | 28.07 | 28.64 | 27.96 | 28.52 | 6,390,814 | +0.29(+1.03%) |