Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.06 | 31.23 | 30.76 | 30.80 | 2,126,249 | -0.12(-0.39%) |
Apr 27, 2017 | 31.09 | 31.20 | 30.65 | 30.92 | 3,062,726 | -0.26(-0.85%) |
Apr 26, 2017 | 30.00 | 31.44 | 29.93 | 31.19 | 4,432,637 | +0.21(+0.69%) |
Apr 25, 2017 | 31.49 | 31.70 | 30.74 | 30.97 | 3,935,208 | -0.23(-0.74%) |
Apr 24, 2017 | 30.97 | 31.45 | 30.45 | 31.20 | 5,169,195 | +1.06(+3.51%) |
Apr 21, 2017 | 30.04 | 30.22 | 29.70 | 30.15 | 4,755,470 | +0.39(+1.32%) |
Apr 20, 2017 | 28.54 | 29.93 | 28.20 | 29.75 | 7,698,972 | +1.88(+6.76%) |
Apr 19, 2017 | 28.12 | 28.54 | 27.77 | 27.87 | 3,941,241 | +0.03(+0.09%) |
Apr 18, 2017 | 27.55 | 28.31 | 27.40 | 27.85 | 2,771,388 | -0.06(-0.21%) |
Apr 17, 2017 | 28.05 | 28.33 | 27.56 | 27.91 | 3,754,731 | -0.14(-0.52%) |
Apr 13, 2017 | 28.89 | 28.95 | 28.05 | 28.05 | 3,690,638 | -0.79(-2.75%) |
Apr 12, 2017 | 29.28 | 29.52 | 28.65 | 28.84 | 3,285,853 | -1.14(-3.81%) |
Apr 11, 2017 | 29.53 | 30.11 | 29.12 | 29.99 | 2,678,164 | +0.37(+1.24%) |
Apr 10, 2017 | 29.81 | 30.03 | 29.27 | 29.62 | 2,294,674 | -0.42(-1.39%) |
Apr 07, 2017 | 29.05 | 30.28 | 28.99 | 30.04 | 4,578,985 | +0.64(+2.17%) |
Apr 06, 2017 | 29.09 | 29.65 | 28.86 | 29.40 | 2,101,232 | +0.33(+1.14%) |
Apr 05, 2017 | 30.33 | 30.75 | 29.01 | 29.06 | 3,709,563 | -1.03(-3.43%) |
Apr 04, 2017 | 29.69 | 30.29 | 29.64 | 30.10 | 2,156,084 | +0.24(+0.80%) |
Apr 03, 2017 | 29.67 | 30.10 | 29.39 | 29.86 | 2,534,488 | +0.23(+0.78%) |
Mar 31, 2017 | 29.52 | 29.87 | 29.06 | 29.63 | 2,582,312 | +0.18(+0.61%) |
Mar 30, 2017 | 29.23 | 29.77 | 29.23 | 29.45 | 1,817,595 | +0.18(+0.61%) |
Mar 29, 2017 | 29.36 | 29.59 | 29.09 | 29.27 | 2,041,921 | -0.16(-0.54%) |
Mar 28, 2017 | 28.64 | 29.53 | 28.64 | 29.43 | 2,742,576 | +0.81(+2.82%) |
Mar 27, 2017 | 27.93 | 28.78 | 27.62 | 28.62 | 4,127,014 | -0.14(-0.47%) |
Mar 24, 2017 | 29.37 | 29.53 | 28.57 | 28.76 | 3,066,058 | -0.53(-1.80%) |
Mar 23, 2017 | 29.45 | 29.79 | 28.87 | 29.28 | 3,123,710 | -0.25(-0.83%) |
Mar 22, 2017 | 29.12 | 29.72 | 28.83 | 29.53 | 2,994,356 | +0.72(+2.50%) |
Mar 21, 2017 | 30.84 | 30.95 | 28.76 | 28.81 | 7,134,018 | -2.09(-6.76%) |
Mar 20, 2017 | 30.87 | 31.05 | 30.42 | 30.89 | 1,984,751 | +0.06(+0.19%) |
Mar 17, 2017 | 30.65 | 31.65 | 30.56 | 30.84 | 5,810,186 | +0.77(+2.57%) |
Mar 16, 2017 | 31.54 | 31.54 | 29.87 | 30.06 | 4,168,817 | -0.19(-0.62%) |
Mar 15, 2017 | 29.63 | 30.29 | 29.26 | 30.25 | 3,124,301 | +0.85(+2.89%) |
Mar 14, 2017 | 28.74 | 29.47 | 28.55 | 29.40 | 3,403,376 | +0.21(+0.73%) |
Mar 13, 2017 | 29.20 | 29.51 | 28.82 | 29.19 | 2,617,776 | +0.36(+1.24%) |
Mar 10, 2017 | 29.13 | 29.43 | 28.76 | 28.83 | 2,482,092 | -0.06(-0.21%) |
Mar 09, 2017 | 29.11 | 29.72 | 28.82 | 28.89 | 3,121,603 | -0.38(-1.30%) |
Mar 08, 2017 | 29.03 | 29.43 | 28.88 | 29.27 | 4,641,680 | +0.34(+1.17%) |
Mar 07, 2017 | 30.16 | 30.47 | 28.86 | 28.93 | 5,826,123 | -1.32(-4.37%) |
Mar 06, 2017 | 30.35 | 30.46 | 30.00 | 30.26 | 3,546,813 | -0.42(-1.38%) |
Mar 03, 2017 | 30.78 | 31.06 | 30.39 | 30.68 | 2,569,844 | -0.02(-0.06%) |
Mar 02, 2017 | 31.68 | 31.78 | 30.68 | 30.70 | 2,954,301 | -1.25(-3.90%) |
Mar 01, 2017 | 31.70 | 32.35 | 31.61 | 31.95 | 5,065,884 | +0.89(+2.87%) |
Feb 28, 2017 | 31.17 | 31.73 | 30.91 | 31.06 | 4,406,287 | -0.08(-0.27%) |
Feb 27, 2017 | 30.27 | 31.27 | 29.73 | 31.14 | 3,939,049 | +0.94(+3.12%) |
Feb 24, 2017 | 29.69 | 30.41 | 29.55 | 30.20 | 2,372,226 | +0.06(+0.20%) |
Feb 23, 2017 | 31.87 | 32.02 | 29.83 | 30.14 | 4,849,579 | -1.57(-4.95%) |
Feb 22, 2017 | 31.68 | 31.79 | 31.36 | 31.71 | 2,543,851 | -0.19(-0.59%) |
Feb 21, 2017 | 32.17 | 32.24 | 31.73 | 31.90 | 2,965,574 | +0.36(+1.16%) |
Feb 17, 2017 | 31.53 | 31.53 | 31.53 | 0 | -0.19(-0.59%) | |
Feb 16, 2017 | 31.85 | 32.03 | 31.29 | 31.72 | 2,389,709 | -0.13(-0.40%) |
Feb 15, 2017 | 32.13 | 32.45 | 31.77 | 31.85 | 4,001,593 | -0.24(-0.74%) |
Feb 14, 2017 | 32.00 | 32.11 | 31.49 | 32.08 | 4,290,794 | +0.08(+0.27%) |
Feb 13, 2017 | 31.93 | 32.46 | 31.67 | 32.00 | 4,398,493 | +0.97(+3.12%) |
Feb 10, 2017 | 31.27 | 31.42 | 30.95 | 31.03 | 7,020,060 | +0.08(+0.25%) |
Feb 09, 2017 | 30.22 | 30.97 | 29.43 | 30.95 | 7,342,730 | +1.67(+5.71%) |
Feb 08, 2017 | 28.69 | 29.30 | 28.35 | 29.28 | 4,055,409 | +0.72(+2.53%) |
Feb 07, 2017 | 29.13 | 29.33 | 28.50 | 28.56 | 3,940,999 | -0.23(-0.80%) |
Feb 06, 2017 | 28.96 | 29.07 | 28.62 | 28.79 | 3,231,610 | +0.05(+0.18%) |
Feb 03, 2017 | 28.84 | 28.86 | 28.30 | 28.74 | 3,837,426 | -0.20(-0.67%) |
Feb 02, 2017 | 28.46 | 28.99 | 28.21 | 28.93 | 5,474,857 | +0.53(+1.88%) |