Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.71 | 33.74 | 33.28 | 33.45 | 22,792,794 | -0.34(-1.01%) |
Apr 27, 2017 | 33.75 | 34.67 | 33.44 | 33.79 | 41,218,400 | +0.68(+2.06%) |
Apr 26, 2017 | 33.01 | 33.43 | 32.86 | 33.10 | 36,868,008 | +0.26(+0.78%) |
Apr 25, 2017 | 32.44 | 32.90 | 32.44 | 32.85 | 14,674,403 | +0.41(+1.26%) |
Apr 24, 2017 | 32.93 | 32.97 | 32.42 | 32.44 | 23,470,110 | -0.13(-0.39%) |
Apr 21, 2017 | 32.40 | 32.64 | 32.37 | 32.57 | 20,044,952 | +0.14(+0.42%) |
Apr 20, 2017 | 32.23 | 32.53 | 32.13 | 32.43 | 20,212,220 | +0.40(+1.25%) |
Apr 19, 2017 | 32.28 | 32.42 | 32.00 | 32.03 | 18,138,404 | -0.05(-0.16%) |
Apr 18, 2017 | 31.73 | 32.25 | 31.73 | 32.08 | 27,028,682 | +0.33(+1.05%) |
Apr 17, 2017 | 31.83 | 31.92 | 31.64 | 31.75 | 16,961,590 | +0.05(+0.16%) |
Apr 13, 2017 | 31.89 | 31.91 | 31.57 | 31.70 | 21,131,118 | -0.13(-0.40%) |
Apr 12, 2017 | 32.01 | 31.68 | 31.82 | 20,489,208 | +0.05(+0.16%) | |
Apr 11, 2017 | 32.15 | 32.15 | 31.73 | 31.77 | 23,483,454 | -0.38(-1.17%) |
Apr 10, 2017 | 32.39 | 32.49 | 32.05 | 32.15 | 14,810,894 | -0.30(-0.93%) |
Apr 07, 2017 | 32.65 | 32.66 | 32.36 | 32.45 | 16,810,098 | -0.09(-0.28%) |
Apr 06, 2017 | 31.82 | 32.73 | 31.81 | 32.54 | 27,321,008 | +0.67(+2.12%) |
Apr 05, 2017 | 32.29 | 32.42 | 31.78 | 31.87 | 21,242,126 | -0.38(-1.19%) |
Apr 04, 2017 | 32.05 | 32.37 | 32.05 | 32.25 | 15,440,144 | +0.20(+0.61%) |
Apr 03, 2017 | 31.98 | 32.34 | 31.90 | 32.05 | 19,331,116 | +0.11(+0.34%) |
Mar 31, 2017 | 31.80 | 32.03 | 31.67 | 31.95 | 18,305,002 | +0.07(+0.21%) |
Mar 30, 2017 | 31.55 | 31.91 | 31.55 | 31.88 | 12,039,872 | +0.25(+0.78%) |
Mar 29, 2017 | 31.36 | 31.71 | 31.32 | 31.63 | 12,246,650 | +0.11(+0.35%) |
Mar 28, 2017 | 31.40 | 31.68 | 31.18 | 31.52 | 16,931,838 | -0.02(-0.05%) |
Mar 27, 2017 | 31.61 | 31.71 | 31.36 | 31.54 | 15,854,158 | -0.23(-0.72%) |
Mar 24, 2017 | 31.65 | 31.93 | 31.51 | 31.77 | 20,962,234 | +0.14(+0.43%) |
Mar 23, 2017 | 31.45 | 31.85 | 31.32 | 31.63 | 13,756,455 | +0.15(+0.49%) |
Mar 22, 2017 | 31.67 | 31.28 | 31.48 | 13,048,082 | -0.03(-0.08%) | |
Mar 21, 2017 | 31.86 | 31.96 | 31.44 | 31.50 | 22,129,464 | -0.35(-1.09%) |
Mar 20, 2017 | 31.89 | 32.08 | 31.79 | 31.85 | 12,991,650 | +0.02(+0.05%) |
Mar 17, 2017 | 32.18 | 32.24 | 31.76 | 31.84 | 38,480,972 | -0.19(-0.58%) |
Mar 16, 2017 | 32.04 | 32.29 | 31.94 | 32.02 | 15,330,119 | -0.06(-0.19%) |
Mar 15, 2017 | 31.89 | 32.15 | 31.79 | 32.08 | 13,111,190 | +0.29(+0.91%) |
Mar 14, 2017 | 31.62 | 31.96 | 31.59 | 31.79 | 11,286,802 | +0.09(+0.29%) |
Mar 13, 2017 | 31.72 | 31.86 | 31.56 | 31.70 | 12,933,805 | -0.02(-0.05%) |
Mar 10, 2017 | 31.95 | 31.96 | 31.55 | 31.72 | 14,632,017 | -0.05(-0.16%) |
Mar 09, 2017 | 31.60 | 31.83 | 31.55 | 31.77 | 13,194,489 | +0.23(+0.73%) |
Mar 08, 2017 | 31.58 | 31.73 | 31.52 | 31.54 | 15,219,460 | -0.26(-0.83%) |
Mar 07, 2017 | 31.80 | 31.98 | 31.67 | 31.80 | 17,429,458 | -0.02(-0.05%) |
Mar 06, 2017 | 31.50 | 31.87 | 31.36 | 31.82 | 15,510,513 | +0.19(+0.59%) |
Mar 03, 2017 | 31.84 | 31.87 | 31.60 | 31.63 | 13,024,911 | -0.20(-0.61%) |
Mar 02, 2017 | 31.89 | 31.91 | 31.61 | 31.83 | 13,080,032 | -0.12(-0.37%) |
Mar 01, 2017 | 32.06 | 32.15 | 31.89 | 31.95 | 19,399,272 | +0.14(+0.45%) |
Feb 28, 2017 | 31.97 | 31.97 | 31.60 | 31.80 | 19,851,760 | -0.09(-0.29%) |
Feb 27, 2017 | 32.09 | 32.12 | 31.87 | 31.89 | 11,253,307 | -0.31(-0.95%) |
Feb 24, 2017 | 32.06 | 32.21 | 31.84 | 32.20 | 13,599,835 | +0.20(+0.64%) |
Feb 23, 2017 | 32.40 | 32.43 | 31.92 | 32.00 | 15,597,786 | -0.25(-0.76%) |
Feb 22, 2017 | 32.18 | 32.48 | 32.14 | 32.24 | 15,445,012 | +0.04(+0.13%) |
Feb 21, 2017 | 32.32 | 32.32 | 31.79 | 32.20 | 15,829,156 | +0.20(+0.61%) |
Feb 17, 2017 | 32.01 | 32.01 | 32.01 | 0 | -0.28(-0.88%) | |
Feb 16, 2017 | 32.49 | 32.49 | 32.16 | 32.29 | 19,531,760 | -0.26(-0.79%) |
Feb 15, 2017 | 32.19 | 32.57 | 32.16 | 32.55 | 16,295,963 | +0.21(+0.66%) |
Feb 14, 2017 | 32.12 | 32.39 | 32.06 | 32.33 | 18,212,020 | +0.16(+0.50%) |
Feb 13, 2017 | 31.95 | 32.18 | 31.91 | 32.17 | 24,029,010 | +0.24(+0.75%) |
Feb 10, 2017 | 31.87 | 31.99 | 31.78 | 31.93 | 14,925,101 | +0.05(+0.16%) |
Feb 09, 2017 | 31.87 | 31.97 | 31.68 | 31.88 | 16,860,998 | +0.14(+0.45%) |
Feb 08, 2017 | 31.81 | 31.84 | 31.69 | 31.74 | 16,723,156 | -0.07(-0.23%) |
Feb 07, 2017 | 31.72 | 31.95 | 31.67 | 31.81 | 18,606,282 | +0.14(+0.43%) |
Feb 06, 2017 | 31.95 | 31.95 | 31.64 | 31.67 | 19,089,260 | -0.31(-0.96%) |
Feb 03, 2017 | 32.00 | 32.06 | 31.84 | 31.98 | 16,299,430 | +0.07(+0.23%) |
Feb 02, 2017 | 32.06 | 32.14 | 31.87 | 31.91 | 18,106,458 | -0.22(-0.69%) |