Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.70 | 32.70 | 32.30 | 32.32 | 1,025,859 | -0.28(-0.87%) |
Apr 27, 2017 | 32.53 | 32.70 | 32.40 | 32.61 | 971,967 | +0.10(+0.32%) |
Apr 26, 2017 | 32.33 | 33.04 | 32.19 | 32.50 | 1,284,564 | +0.33(+1.04%) |
Apr 25, 2017 | 31.94 | 32.33 | 31.81 | 32.17 | 1,107,039 | +0.30(+0.93%) |
Apr 24, 2017 | 31.88 | 32.01 | 31.77 | 31.87 | 516,324 | +0.21(+0.66%) |
Apr 21, 2017 | 31.71 | 31.80 | 31.63 | 31.66 | 623,961 | -0.05(-0.15%) |
Apr 20, 2017 | 31.76 | 31.85 | 31.51 | 31.71 | 897,591 | -0.01(-0.02%) |
Apr 19, 2017 | 31.66 | 31.81 | 31.57 | 31.72 | 688,152 | +0.14(+0.44%) |
Apr 18, 2017 | 31.56 | 31.80 | 31.46 | 31.58 | 744,327 | +0.00(+0.00%) |
Apr 17, 2017 | 31.02 | 31.61 | 30.96 | 31.58 | 916,947 | +0.55(+1.78%) |
Apr 13, 2017 | 31.27 | 31.33 | 30.97 | 31.02 | 832,893 | -0.28(-0.91%) |
Apr 12, 2017 | 31.61 | 31.65 | 31.28 | 31.31 | 562,500 | -0.27(-0.86%) |
Apr 11, 2017 | 31.38 | 31.62 | 31.27 | 31.58 | 860,811 | +0.16(+0.51%) |
Apr 10, 2017 | 31.26 | 31.42 | 31.18 | 31.42 | 765,795 | +0.16(+0.51%) |
Apr 07, 2017 | 31.33 | 31.37 | 31.21 | 31.26 | 1,214,607 | -0.20(-0.65%) |
Apr 06, 2017 | 31.57 | 31.63 | 31.34 | 31.46 | 1,018,425 | -0.13(-0.40%) |
Apr 05, 2017 | 32.10 | 32.15 | 31.53 | 31.59 | 934,563 | -0.30(-0.94%) |
Apr 04, 2017 | 31.51 | 31.92 | 31.44 | 31.89 | 1,068,996 | +0.49(+1.56%) |
Apr 03, 2017 | 31.51 | 31.87 | 31.25 | 31.40 | 1,046,229 | -0.19(-0.61%) |
Mar 31, 2017 | 31.72 | 31.82 | 31.51 | 31.59 | 1,479,843 | -0.17(-0.55%) |
Mar 30, 2017 | 31.43 | 31.80 | 31.39 | 31.76 | 704,802 | +0.29(+0.91%) |
Mar 29, 2017 | 31.29 | 31.65 | 31.29 | 31.48 | 1,254,198 | +0.07(+0.21%) |
Mar 28, 2017 | 31.08 | 31.50 | 31.06 | 31.41 | 543,132 | +0.31(+1.01%) |
Mar 27, 2017 | 30.94 | 31.14 | 30.50 | 31.10 | 811,392 | +0.03(+0.09%) |
Mar 24, 2017 | 31.21 | 31.47 | 31.03 | 31.07 | 582,549 | -0.15(-0.49%) |
Mar 23, 2017 | 31.12 | 31.45 | 31.12 | 31.22 | 718,731 | +0.01(+0.04%) |
Mar 22, 2017 | 31.14 | 31.37 | 31.07 | 31.21 | 879,324 | +0.01(+0.02%) |
Mar 21, 2017 | 31.73 | 31.74 | 31.17 | 31.20 | 981,489 | -0.53(-1.67%) |
Mar 20, 2017 | 31.72 | 31.91 | 31.67 | 31.73 | 791,985 | -0.13(-0.42%) |
Mar 17, 2017 | 31.80 | 31.96 | 31.62 | 31.87 | 1,282,557 | +0.03(+0.10%) |
Mar 16, 2017 | 31.90 | 32.02 | 31.68 | 31.83 | 1,213,317 | -0.05(-0.15%) |
Mar 15, 2017 | 31.67 | 31.93 | 31.61 | 31.88 | 946,044 | +0.19(+0.59%) |
Mar 14, 2017 | 31.74 | 31.77 | 31.48 | 31.69 | 976,014 | -0.07(-0.22%) |
Mar 13, 2017 | 31.73 | 31.86 | 31.61 | 31.76 | 967,362 | +0.07(+0.21%) |
Mar 10, 2017 | 31.40 | 31.72 | 31.39 | 31.70 | 1,013,088 | +0.30(+0.94%) |
Mar 09, 2017 | 31.40 | 31.53 | 31.35 | 31.40 | 722,727 | +0.09(+0.28%) |
Mar 08, 2017 | 31.33 | 31.48 | 31.25 | 31.31 | 501,264 | -0.01(-0.04%) |
Mar 07, 2017 | 31.27 | 31.64 | 31.26 | 31.33 | 647,274 | -0.03(-0.11%) |
Mar 06, 2017 | 31.59 | 31.59 | 31.33 | 31.36 | 956,619 | -0.19(-0.61%) |
Mar 03, 2017 | 31.54 | 31.65 | 31.42 | 31.55 | 867,819 | +0.02(+0.06%) |
Mar 02, 2017 | 31.94 | 31.95 | 31.52 | 31.53 | 717,171 | -0.38(-1.18%) |
Mar 01, 2017 | 31.70 | 31.99 | 31.63 | 31.91 | 877,689 | +0.39(+1.23%) |
Feb 28, 2017 | 31.20 | 31.56 | 31.16 | 31.52 | 1,595,268 | +0.16(+0.50%) |
Feb 27, 2017 | 31.59 | 31.62 | 31.23 | 31.37 | 768,393 | -0.15(-0.47%) |
Feb 24, 2017 | 31.34 | 31.57 | 30.90 | 31.51 | 1,080,453 | -0.01(-0.02%) |
Feb 23, 2017 | 31.51 | 31.59 | 31.35 | 31.52 | 458,682 | +0.13(+0.41%) |
Feb 22, 2017 | 31.14 | 31.50 | 31.12 | 31.39 | 664,839 | +0.17(+0.56%) |
Feb 21, 2017 | 31.47 | 31.47 | 31.12 | 31.22 | 709,479 | -0.12(-0.39%) |
Feb 17, 2017 | 31.34 | 31.34 | 31.34 | 0 | -0.01(-0.02%) | |
Feb 16, 2017 | 31.10 | 31.36 | 31.03 | 31.35 | 1,311,990 | +0.32(+1.02%) |
Feb 15, 2017 | 31.11 | 31.14 | 30.89 | 31.03 | 1,714,452 | +0.03(+0.10%) |
Feb 14, 2017 | 30.94 | 31.25 | 30.94 | 31.00 | 2,035,584 | -0.07(-0.23%) |
Feb 13, 2017 | 30.97 | 31.19 | 30.96 | 31.07 | 2,187,447 | +0.07(+0.24%) |
Feb 10, 2017 | 31.03 | 31.11 | 30.85 | 31.00 | 1,037,343 | +0.04(+0.14%) |
Feb 09, 2017 | 30.74 | 31.26 | 30.59 | 30.95 | 815,880 | +0.28(+0.92%) |
Feb 08, 2017 | 30.33 | 30.82 | 30.32 | 30.67 | 900,276 | +0.24(+0.78%) |
Feb 07, 2017 | 30.45 | 30.62 | 30.34 | 30.43 | 920,916 | +0.05(+0.15%) |
Feb 06, 2017 | 30.29 | 30.45 | 30.03 | 30.39 | 1,327,146 | +0.17(+0.57%) |
Feb 03, 2017 | 30.00 | 30.28 | 29.99 | 30.21 | 1,088,442 | +0.23(+0.78%) |
Feb 02, 2017 | 29.58 | 30.21 | 29.58 | 29.98 | 1,403,547 | +0.30(+1.00%) |