Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.98 | 38.15 | 37.43 | 37.52 | 3,878,609 | -0.66(-1.73%) |
Apr 27, 2017 | 37.54 | 38.61 | 36.98 | 38.18 | 4,456,121 | +0.59(+1.57%) |
Apr 26, 2017 | 37.36 | 37.70 | 37.28 | 37.59 | 2,744,125 | +0.26(+0.71%) |
Apr 25, 2017 | 37.26 | 37.52 | 37.21 | 37.33 | 3,828,005 | +0.33(+0.90%) |
Apr 24, 2017 | 37.26 | 37.32 | 36.99 | 36.99 | 4,539,441 | +0.30(+0.81%) |
Apr 21, 2017 | 36.85 | 36.87 | 36.54 | 36.69 | 3,406,411 | -0.17(-0.45%) |
Apr 20, 2017 | 36.53 | 37.05 | 36.40 | 36.86 | 5,747,911 | +0.48(+1.32%) |
Apr 19, 2017 | 36.17 | 36.65 | 36.13 | 36.38 | 4,383,162 | +0.61(+1.71%) |
Apr 18, 2017 | 35.37 | 36.14 | 35.37 | 35.77 | 4,502,337 | +0.68(+1.94%) |
Apr 17, 2017 | 34.73 | 35.09 | 34.71 | 35.09 | 2,585,051 | +0.58(+1.67%) |
Apr 13, 2017 | 34.70 | 34.77 | 34.50 | 34.51 | 2,838,748 | -0.28(-0.80%) |
Apr 12, 2017 | 34.87 | 34.98 | 34.48 | 34.79 | 4,969,078 | -0.15(-0.44%) |
Apr 11, 2017 | 34.97 | 35.08 | 34.70 | 34.94 | 2,397,415 | -0.13(-0.38%) |
Apr 10, 2017 | 35.23 | 35.34 | 34.91 | 35.07 | 2,390,544 | -0.04(-0.12%) |
Apr 07, 2017 | 35.30 | 35.53 | 35.07 | 35.12 | 2,063,288 | -0.31(-0.86%) |
Apr 06, 2017 | 35.13 | 35.64 | 35.07 | 35.42 | 1,756,572 | +0.26(+0.73%) |
Apr 05, 2017 | 35.35 | 35.66 | 35.12 | 35.16 | 2,192,948 | -0.08(-0.24%) |
Apr 04, 2017 | 34.91 | 35.33 | 34.75 | 35.25 | 3,408,447 | +0.35(+1.02%) |
Apr 03, 2017 | 35.38 | 35.55 | 34.66 | 34.89 | 3,885,823 | -0.41(-1.16%) |
Mar 31, 2017 | 35.39 | 35.63 | 35.26 | 35.30 | 4,618,499 | -0.25(-0.70%) |
Mar 30, 2017 | 35.21 | 35.57 | 35.15 | 35.55 | 3,034,547 | +0.28(+0.79%) |
Mar 29, 2017 | 35.26 | 35.50 | 35.19 | 35.28 | 2,442,637 | -0.13(-0.37%) |
Mar 28, 2017 | 34.89 | 35.51 | 34.86 | 35.41 | 2,741,595 | +0.46(+1.31%) |
Mar 27, 2017 | 34.91 | 35.04 | 34.50 | 34.95 | 3,097,591 | -0.38(-1.06%) |
Mar 24, 2017 | 35.73 | 35.79 | 35.15 | 35.32 | 2,980,143 | -0.35(-0.97%) |
Mar 23, 2017 | 35.59 | 36.07 | 35.49 | 35.67 | 3,018,974 | +0.10(+0.27%) |
Mar 22, 2017 | 35.48 | 35.75 | 35.17 | 35.57 | 2,254,443 | +0.17(+0.49%) |
Mar 21, 2017 | 36.41 | 36.48 | 35.30 | 35.40 | 4,671,137 | -0.90(-2.49%) |
Mar 20, 2017 | 35.79 | 36.34 | 35.50 | 36.30 | 3,212,077 | +0.60(+1.67%) |
Mar 17, 2017 | 35.92 | 36.00 | 35.62 | 35.71 | 5,424,045 | -0.07(-0.19%) |
Mar 16, 2017 | 35.89 | 36.02 | 35.62 | 35.78 | 3,901,638 | +0.07(+0.19%) |
Mar 15, 2017 | 35.42 | 35.88 | 35.27 | 35.71 | 3,947,659 | +0.47(+1.34%) |
Mar 14, 2017 | 35.16 | 35.32 | 34.96 | 35.23 | 2,674,933 | -0.01(-0.02%) |
Mar 13, 2017 | 35.34 | 35.54 | 35.16 | 35.24 | 5,998,415 | -0.01(-0.02%) |
Mar 10, 2017 | 35.41 | 35.80 | 35.05 | 35.25 | 5,707,308 | -0.02(-0.06%) |
Mar 09, 2017 | 35.82 | 35.84 | 35.09 | 35.27 | 4,510,022 | -0.56(-1.57%) |
Mar 08, 2017 | 35.96 | 36.11 | 35.74 | 35.83 | 3,268,038 | +0.04(+0.12%) |
Mar 07, 2017 | 36.26 | 36.37 | 35.77 | 35.79 | 3,971,667 | -0.59(-1.62%) |
Mar 06, 2017 | 37.29 | 37.46 | 36.24 | 36.38 | 4,647,605 | -1.16(-3.09%) |
Mar 03, 2017 | 37.35 | 37.72 | 37.29 | 37.54 | 4,234,010 | +0.19(+0.52%) |
Mar 02, 2017 | 37.19 | 37.62 | 37.12 | 37.35 | 5,490,973 | +0.03(+0.09%) |
Mar 01, 2017 | 37.01 | 37.45 | 36.99 | 37.31 | 4,453,865 | +0.67(+1.84%) |
Feb 28, 2017 | 36.66 | 36.85 | 36.53 | 36.64 | 4,966,395 | -0.13(-0.36%) |
Feb 27, 2017 | 36.44 | 36.89 | 36.44 | 36.77 | 4,339,997 | +0.19(+0.51%) |
Feb 24, 2017 | 36.15 | 36.62 | 36.08 | 36.58 | 3,360,346 | +0.28(+0.77%) |
Feb 23, 2017 | 36.33 | 36.77 | 36.10 | 36.30 | 5,200,651 | +0.13(+0.37%) |
Feb 22, 2017 | 36.38 | 36.42 | 35.78 | 36.17 | 4,267,599 | -0.51(-1.38%) |
Feb 21, 2017 | 36.32 | 36.74 | 36.26 | 36.68 | 3,621,590 | +0.42(+1.17%) |
Feb 17, 2017 | 36.26 | 36.26 | 36.26 | 0 | -0.86(-2.30%) | |
Feb 16, 2017 | 36.75 | 37.19 | 36.66 | 37.11 | 4,201,182 | +0.43(+1.18%) |
Feb 15, 2017 | 36.78 | 37.12 | 36.64 | 36.68 | 6,349,594 | -0.08(-0.23%) |
Feb 14, 2017 | 36.49 | 36.79 | 36.38 | 36.76 | 4,153,006 | +0.14(+0.38%) |
Feb 13, 2017 | 36.50 | 37.17 | 36.39 | 36.62 | 5,514,371 | +0.18(+0.48%) |
Feb 10, 2017 | 36.10 | 36.54 | 35.77 | 36.45 | 5,536,387 | +0.50(+1.40%) |
Feb 09, 2017 | 36.59 | 36.59 | 35.87 | 35.95 | 6,487,841 | -0.65(-1.77%) |
Feb 08, 2017 | 35.85 | 37.19 | 35.61 | 36.59 | 10,991,414 | +0.67(+1.86%) |
Feb 07, 2017 | 35.77 | 36.29 | 35.61 | 35.92 | 6,684,099 | +0.37(+1.03%) |
Feb 06, 2017 | 36.06 | 36.06 | 34.87 | 35.56 | 8,968,164 | -0.97(-2.66%) |
Feb 03, 2017 | 36.90 | 36.99 | 35.99 | 36.53 | 8,480,453 | -0.23(-0.64%) |
Feb 02, 2017 | 38.23 | 38.44 | 36.04 | 36.77 | 11,684,740 | -2.17(-5.58%) |