Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.95 | 34.09 | 32.85 | 32.90 | 5,372,227 | -0.77(-2.29%) |
Apr 27, 2017 | 34.87 | 35.02 | 33.31 | 33.67 | 15,146,130 | -1.88(-5.29%) |
Apr 26, 2017 | 35.11 | 36.28 | 34.97 | 35.55 | 7,717,422 | -0.04(-0.11%) |
Apr 25, 2017 | 33.39 | 35.65 | 33.39 | 35.59 | 11,485,744 | +3.10(+9.55%) |
Apr 24, 2017 | 31.45 | 32.62 | 31.36 | 32.49 | 8,093,146 | +1.57(+5.08%) |
Apr 21, 2017 | 31.41 | 31.75 | 30.87 | 30.92 | 5,171,160 | -0.33(-1.06%) |
Apr 20, 2017 | 31.11 | 31.51 | 30.69 | 31.25 | 5,566,710 | +0.72(+2.36%) |
Apr 19, 2017 | 31.39 | 31.64 | 30.51 | 30.53 | 2,527,721 | -0.45(-1.45%) |
Apr 18, 2017 | 30.02 | 31.57 | 29.70 | 30.98 | 5,145,453 | +0.44(+1.44%) |
Apr 17, 2017 | 30.40 | 31.01 | 30.21 | 30.54 | 4,201,086 | +0.31(+1.03%) |
Apr 13, 2017 | 31.32 | 31.66 | 30.23 | 30.23 | 6,298,243 | -1.03(-3.31%) |
Apr 12, 2017 | 33.03 | 33.45 | 31.24 | 31.26 | 7,793,250 | -2.28(-6.80%) |
Apr 11, 2017 | 32.74 | 33.61 | 32.33 | 33.54 | 3,221,812 | +0.71(+2.17%) |
Apr 10, 2017 | 32.83 | 32.95 | 32.38 | 32.83 | 2,639,454 | -0.07(-0.21%) |
Apr 07, 2017 | 32.43 | 33.29 | 32.34 | 32.90 | 3,766,782 | +0.08(+0.24%) |
Apr 06, 2017 | 33.02 | 33.32 | 32.37 | 32.82 | 3,718,317 | -0.20(-0.59%) |
Apr 05, 2017 | 33.93 | 34.23 | 32.92 | 33.02 | 4,118,045 | -0.37(-1.11%) |
Apr 04, 2017 | 33.19 | 33.65 | 32.99 | 33.39 | 2,354,979 | +0.01(+0.03%) |
Apr 03, 2017 | 33.77 | 34.14 | 32.68 | 33.38 | 4,310,725 | -0.18(-0.52%) |
Mar 31, 2017 | 33.22 | 33.89 | 32.77 | 33.55 | 5,319,275 | +0.89(+2.72%) |
Mar 30, 2017 | 32.33 | 34.28 | 32.15 | 32.67 | 7,302,263 | +0.57(+1.76%) |
Mar 29, 2017 | 32.10 | 32.47 | 31.92 | 32.10 | 2,677,685 | -0.01(-0.03%) |
Mar 28, 2017 | 31.70 | 32.81 | 31.65 | 32.11 | 4,141,563 | +0.44(+1.39%) |
Mar 27, 2017 | 30.96 | 31.75 | 30.52 | 31.67 | 3,746,658 | -0.09(-0.28%) |
Mar 24, 2017 | 32.78 | 33.03 | 31.57 | 31.76 | 4,214,667 | -0.73(-2.25%) |
Mar 23, 2017 | 32.59 | 32.86 | 32.30 | 32.49 | 3,149,473 | -0.37(-1.13%) |
Mar 22, 2017 | 32.53 | 33.31 | 32.20 | 32.86 | 2,950,920 | +0.46(+1.42%) |
Mar 21, 2017 | 34.04 | 34.38 | 32.35 | 32.40 | 4,653,821 | -1.64(-4.81%) |
Mar 20, 2017 | 34.04 | 34.49 | 33.26 | 34.04 | 2,756,679 | -0.07(-0.20%) |
Mar 17, 2017 | 34.69 | 35.09 | 34.09 | 34.11 | 3,924,526 | -0.40(-1.16%) |
Mar 16, 2017 | 34.78 | 35.10 | 34.12 | 34.51 | 3,736,200 | +0.23(+0.68%) |
Mar 15, 2017 | 33.55 | 34.42 | 33.11 | 34.28 | 3,848,064 | +0.93(+2.78%) |
Mar 14, 2017 | 33.60 | 33.73 | 32.94 | 33.35 | 3,191,218 | -0.50(-1.47%) |
Mar 13, 2017 | 34.34 | 34.65 | 33.68 | 33.85 | 2,554,277 | +0.17(+0.49%) |
Mar 10, 2017 | 35.02 | 35.11 | 33.39 | 33.68 | 4,154,585 | -0.81(-2.35%) |
Mar 09, 2017 | 35.18 | 35.65 | 34.03 | 34.49 | 4,947,959 | -0.61(-1.75%) |
Mar 08, 2017 | 35.02 | 35.91 | 35.02 | 35.10 | 4,598,675 | +0.19(+0.53%) |
Mar 07, 2017 | 35.90 | 35.98 | 34.87 | 34.92 | 3,847,294 | -1.10(-3.06%) |
Mar 06, 2017 | 35.89 | 36.56 | 34.92 | 36.02 | 5,909,420 | +0.54(+1.51%) |
Mar 03, 2017 | 35.17 | 35.98 | 34.87 | 35.48 | 3,319,730 | +0.52(+1.48%) |
Mar 02, 2017 | 36.71 | 37.23 | 34.95 | 34.97 | 5,227,006 | -2.09(-5.63%) |
Mar 01, 2017 | 35.05 | 37.21 | 34.97 | 37.06 | 10,826,297 | +3.32(+9.83%) |
Feb 28, 2017 | 33.88 | 34.46 | 33.55 | 33.74 | 4,135,861 | -0.19(-0.55%) |
Feb 27, 2017 | 33.67 | 34.51 | 33.35 | 33.92 | 3,996,550 | +0.29(+0.87%) |
Feb 24, 2017 | 32.98 | 33.79 | 32.53 | 33.63 | 5,909,226 | +0.16(+0.47%) |
Feb 23, 2017 | 35.95 | 35.97 | 33.42 | 33.48 | 7,314,733 | -2.22(-6.23%) |
Feb 22, 2017 | 35.50 | 35.81 | 35.32 | 35.70 | 2,652,998 | -0.11(-0.30%) |
Feb 21, 2017 | 35.42 | 36.10 | 35.34 | 35.81 | 3,477,758 | +0.49(+1.38%) |
Feb 17, 2017 | 35.32 | 35.32 | 35.32 | 0 | -0.24(-0.69%) | |
Feb 16, 2017 | 36.89 | 36.90 | 35.46 | 35.56 | 7,216,545 | -1.38(-3.72%) |
Feb 15, 2017 | 37.31 | 37.36 | 36.80 | 36.94 | 11,777,658 | -0.67(-1.79%) |
Feb 14, 2017 | 37.62 | 38.28 | 37.24 | 37.61 | 3,847,522 | +0.08(+0.21%) |
Feb 13, 2017 | 37.84 | 38.80 | 37.50 | 37.53 | 5,501,415 | +0.18(+0.47%) |
Feb 10, 2017 | 36.99 | 37.59 | 36.58 | 37.36 | 3,720,659 | +0.86(+2.35%) |
Feb 09, 2017 | 36.49 | 36.82 | 36.08 | 36.50 | 3,477,696 | -0.12(-0.32%) |
Feb 08, 2017 | 37.00 | 37.55 | 36.20 | 36.62 | 3,198,511 | -0.42(-1.13%) |
Feb 07, 2017 | 37.10 | 37.31 | 36.39 | 37.04 | 3,352,274 | +0.21(+0.58%) |
Feb 06, 2017 | 35.99 | 37.06 | 35.89 | 36.82 | 2,905,105 | +0.87(+2.41%) |
Feb 03, 2017 | 36.94 | 37.11 | 35.92 | 35.95 | 5,375,597 | -0.80(-2.18%) |
Feb 02, 2017 | 35.80 | 37.43 | 35.73 | 36.75 | 5,177,018 | +1.38(+3.92%) |
Feb 01, 2017 | 35.68 | 36.27 | 35.31 | 35.37 | 2,978,685 | -0.19(-0.52%) |
Jan 31, 2017 | 35.88 | 36.31 | 35.12 | 35.55 | 2,757,936 | -0.10(-0.27%) |
Jan 30, 2017 | 35.58 | 35.69 | 34.89 | 35.65 | 3,078,135 | -0.12(-0.33%) |
Jan 27, 2017 | 35.41 | 36.47 | 35.38 | 35.77 | 3,709,608 | +0.36(+1.02%) |
Jan 26, 2017 | 35.33 | 36.16 | 34.64 | 35.41 | 5,880,038 | -0.22(-0.63%) |
Jan 25, 2017 | 37.63 | 37.98 | 35.42 | 35.63 | 13,923,472 | -0.95(-2.59%) |
Jan 24, 2017 | 36.27 | 37.44 | 36.27 | 36.58 | 12,175,020 | +1.18(+3.33%) |
Jan 23, 2017 | 35.04 | 35.50 | 34.58 | 35.40 | 5,376,838 | +0.61(+1.77%) |
Jan 20, 2017 | 34.53 | 34.86 | 34.07 | 34.78 | 5,465,334 | +0.23(+0.68%) |
Jan 19, 2017 | 33.38 | 34.75 | 33.34 | 34.55 | 5,175,626 | +0.59(+1.75%) |
Jan 18, 2017 | 32.14 | 33.97 | 31.84 | 33.95 | 6,579,126 | +2.12(+6.65%) |
Jan 17, 2017 | 32.16 | 32.23 | 31.72 | 31.84 | 1,416,870 | -0.36(-1.12%) |
Jan 13, 2017 | 32.20 | 32.20 | 32.20 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 32.19 | 32.68 | 31.71 | 32.23 | 4,633,610 | +1.04(+3.35%) |
Jan 11, 2017 | 30.32 | 31.21 | 30.32 | 31.18 | 3,142,064 | +0.97(+3.20%) |
Jan 10, 2017 | 29.10 | 30.33 | 29.00 | 30.22 | 3,920,567 | +1.46(+5.09%) |
Jan 09, 2017 | 30.12 | 30.12 | 28.50 | 28.75 | 4,305,850 | -1.17(-3.91%) |
Jan 06, 2017 | 29.93 | 30.33 | 29.56 | 29.93 | 2,138,960 | +0.03(+0.10%) |
Jan 05, 2017 | 29.44 | 30.17 | 29.37 | 29.90 | 2,506,215 | +0.38(+1.29%) |
Jan 04, 2017 | 28.31 | 29.55 | 28.31 | 29.52 | 3,423,124 | +1.39(+4.96%) |
Jan 03, 2017 | 27.90 | 28.16 | 27.48 | 28.12 | 2,815,712 | +0.73(+2.67%) |
Dec 30, 2016 | 27.39 | 27.39 | 27.39 | 0 | -0.79(-2.80%) | |
Dec 29, 2016 | 28.71 | 28.72 | 27.90 | 28.18 | 3,305,948 | -0.53(-1.83%) |
Dec 28, 2016 | 29.05 | 29.43 | 28.63 | 28.71 | 2,820,447 | -0.21(-0.74%) |
Dec 27, 2016 | 28.85 | 29.30 | 28.68 | 28.92 | 1,752,045 | -0.06(-0.20%) |
Dec 23, 2016 | 28.98 | 28.98 | 28.98 | 0 | -0.04(-0.13%) | |
Dec 22, 2016 | 29.47 | 29.60 | 28.81 | 29.02 | 3,861,708 | -0.66(-2.23%) |
Dec 21, 2016 | 29.45 | 29.68 | 29.28 | 29.68 | 1,857,452 | +0.26(+0.90%) |
Dec 20, 2016 | 29.16 | 29.58 | 29.04 | 29.42 | 3,918,892 | +0.85(+2.97%) |
Dec 19, 2016 | 28.18 | 28.76 | 28.04 | 28.57 | 2,633,314 | -0.11(-0.37%) |
Dec 16, 2016 | 28.92 | 29.67 | 28.44 | 28.68 | 8,338,179 | -0.38(-1.31%) |
Dec 15, 2016 | 29.42 | 29.69 | 28.92 | 29.06 | 3,846,730 | -0.64(-2.17%) |
Dec 14, 2016 | 29.37 | 30.54 | 29.29 | 29.70 | 3,256,222 | +0.20(+0.69%) |
Dec 13, 2016 | 30.63 | 30.95 | 29.29 | 29.50 | 4,321,168 | -0.98(-3.20%) |
Dec 12, 2016 | 31.37 | 31.55 | 30.09 | 30.47 | 3,501,565 | -0.79(-2.53%) |
Dec 09, 2016 | 30.54 | 31.32 | 30.28 | 31.26 | 4,453,879 | +0.72(+2.36%) |
Dec 08, 2016 | 30.51 | 31.06 | 30.04 | 30.54 | 3,142,291 | +0.40(+1.33%) |
Dec 07, 2016 | 30.53 | 31.11 | 30.01 | 30.14 | 5,924,014 | -0.24(-0.80%) |
Dec 06, 2016 | 29.95 | 30.42 | 29.47 | 30.38 | 3,330,437 | -0.07(-0.22%) |
Dec 05, 2016 | 28.32 | 30.51 | 28.18 | 30.45 | 7,210,742 | +2.13(+7.51%) |
Dec 02, 2016 | 28.15 | 28.90 | 28.02 | 28.33 | 3,968,462 | +0.16(+0.55%) |
Dec 01, 2016 | 28.07 | 28.70 | 27.90 | 28.17 | 5,132,466 | -0.09(-0.31%) |
Nov 30, 2016 | 29.32 | 29.69 | 28.14 | 28.26 | 5,260,981 | -0.74(-2.56%) |
Nov 29, 2016 | 29.28 | 29.75 | 29.00 | 29.00 | 5,051,984 | -1.10(-3.66%) |
Nov 28, 2016 | 30.71 | 31.02 | 29.94 | 30.10 | 5,250,399 | -0.82(-2.65%) |
Nov 25, 2016 | 30.47 | 31.40 | 30.34 | 30.92 | 3,188,067 | +0.19(+0.60%) |
Nov 23, 2016 | 30.73 | 30.73 | 30.73 | 0 | +0.17(+0.54%) | |
Nov 22, 2016 | 30.33 | 31.12 | 29.79 | 30.57 | 4,288,229 | +0.63(+2.12%) |
Nov 21, 2016 | 30.13 | 30.22 | 28.78 | 29.93 | 3,061,397 | +0.26(+0.89%) |
Nov 18, 2016 | 30.95 | 30.99 | 29.42 | 29.67 | 4,533,267 | -1.39(-4.49%) |
Nov 17, 2016 | 30.53 | 31.23 | 30.01 | 31.07 | 4,811,537 | +0.42(+1.37%) |
Nov 16, 2016 | 28.96 | 30.91 | 28.93 | 30.65 | 6,305,228 | +1.18(+4.01%) |
Nov 15, 2016 | 28.23 | 29.49 | 28.12 | 29.47 | 3,760,780 | +0.58(+1.99%) |
Nov 14, 2016 | 28.77 | 29.20 | 27.91 | 28.89 | 5,286,786 | +0.31(+1.09%) |
Nov 11, 2016 | 28.46 | 29.25 | 26.95 | 28.58 | 5,471,870 | +0.20(+0.69%) |
Nov 10, 2016 | 28.36 | 28.97 | 27.62 | 28.38 | 8,396,382 | +0.37(+1.32%) |
Nov 09, 2016 | 26.17 | 28.42 | 25.36 | 28.01 | 10,941,681 | +2.26(+8.79%) |
Nov 08, 2016 | 23.70 | 25.94 | 23.70 | 25.75 | 6,633,024 | +1.29(+5.26%) |
Nov 07, 2016 | 24.91 | 25.76 | 24.28 | 24.46 | 8,587,387 | -0.12(-0.48%) |
Nov 04, 2016 | 23.23 | 24.87 | 22.98 | 24.58 | 7,052,234 | +1.02(+4.35%) |
Nov 03, 2016 | 22.40 | 23.75 | 22.38 | 23.56 | 8,287,516 | +1.21(+5.41%) |
Nov 02, 2016 | 22.11 | 22.69 | 22.08 | 22.35 | 11,026,629 | -0.09(-0.39%) |
Nov 01, 2016 | 21.56 | 22.97 | 21.24 | 22.43 | 33,029,570 | +5.68(+33.93%) |
Oct 31, 2016 | 16.63 | 17.27 | 16.26 | 16.75 | 2,479,244 | +0.03(+0.19%) |
Oct 28, 2016 | 17.19 | 17.19 | 16.22 | 16.72 | 789,514 | +0.16(+0.94%) |
Oct 27, 2016 | 16.41 | 16.99 | 16.18 | 16.56 | 91,998 | +0.16(+0.95%) |
Oct 26, 2016 | 16.41 | 16.41 | 15.63 | 16.41 | 150,412 | -0.20(-1.18%) |
Oct 25, 2016 | 17.31 | 17.58 | 16.13 | 16.60 | 211,389 | +0.20(+1.19%) |
Oct 24, 2016 | 16.41 | 16.41 | 16.39 | 16.41 | 7,589 | +0.00(+0.00%) |
Oct 21, 2016 | 16.56 | 16.56 | 16.32 | 16.41 | 14,031 | +0.00(+0.00%) |
Oct 20, 2016 | 17.58 | 18.95 | 15.73 | 16.41 | 8,497 | -1.17(-6.67%) |