Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.29 | 34.36 | 34.19 | 34.30 | 66,139,548 | +0.05(+0.15%) |
Apr 27, 2017 | 34.36 | 34.37 | 34.15 | 34.25 | 49,395,916 | -0.04(-0.12%) |
Apr 26, 2017 | 34.36 | 34.47 | 34.25 | 34.29 | 65,925,164 | -0.13(-0.37%) |
Apr 25, 2017 | 34.37 | 34.52 | 34.34 | 34.42 | 59,508,672 | +0.30(+0.88%) |
Apr 24, 2017 | 34.14 | 34.19 | 34.04 | 34.12 | 74,211,280 | +0.48(+1.43%) |
Apr 21, 2017 | 33.65 | 33.70 | 33.58 | 33.64 | 38,478,900 | +0.00(+0.00%) |
Apr 20, 2017 | 33.59 | 33.65 | 33.49 | 33.64 | 54,563,580 | +0.41(+1.24%) |
Apr 19, 2017 | 33.52 | 33.53 | 33.15 | 33.23 | 68,610,096 | -0.21(-0.61%) |
Apr 18, 2017 | 33.49 | 33.60 | 33.36 | 33.44 | 59,429,052 | -0.43(-1.26%) |
Apr 17, 2017 | 33.67 | 33.87 | 33.62 | 33.87 | 34,873,344 | +0.35(+1.05%) |
Apr 13, 2017 | 33.74 | 33.82 | 33.51 | 33.52 | 56,268,120 | -0.15(-0.43%) |
Apr 12, 2017 | 33.64 | 33.67 | 33.45 | 33.66 | 64,403,788 | +0.16(+0.49%) |
Apr 11, 2017 | 33.57 | 33.61 | 33.30 | 33.50 | 53,722,004 | -0.08(-0.23%) |
Apr 10, 2017 | 33.58 | 33.62 | 33.47 | 33.58 | 39,534,896 | -0.14(-0.41%) |
Apr 07, 2017 | 33.70 | 33.87 | 33.68 | 33.71 | 47,127,972 | -0.06(-0.18%) |
Apr 06, 2017 | 33.80 | 33.86 | 33.67 | 33.77 | 41,509,704 | -0.06(-0.18%) |
Apr 05, 2017 | 34.08 | 34.17 | 33.82 | 33.83 | 51,499,248 | -0.10(-0.30%) |
Apr 04, 2017 | 33.85 | 33.99 | 33.79 | 33.94 | 51,543,168 | +0.02(+0.05%) |
Apr 03, 2017 | 33.83 | 33.95 | 33.71 | 33.92 | 70,123,984 | +0.19(+0.56%) |
Mar 31, 2017 | 33.76 | 33.81 | 33.66 | 33.73 | 110,908,928 | -0.24(-0.71%) |
Mar 30, 2017 | 34.01 | 34.11 | 33.94 | 33.97 | 38,867,764 | -0.18(-0.53%) |
Mar 29, 2017 | 34.01 | 34.17 | 33.94 | 34.15 | 43,042,044 | +0.06(+0.18%) |
Mar 28, 2017 | 33.97 | 34.19 | 33.97 | 34.09 | 60,491,424 | +0.09(+0.28%) |
Mar 27, 2017 | 33.87 | 34.06 | 33.76 | 34.00 | 61,773,412 | -0.09(-0.28%) |
Mar 24, 2017 | 33.98 | 34.15 | 33.97 | 34.09 | 80,428,896 | +0.09(+0.25%) |
Mar 23, 2017 | 33.87 | 34.12 | 33.87 | 34.00 | 62,918,884 | +0.01(+0.03%) |
Mar 22, 2017 | 33.80 | 34.07 | 33.72 | 34.00 | 81,903,432 | +0.16(+0.48%) |
Mar 21, 2017 | 34.38 | 34.45 | 33.81 | 33.83 | 83,747,264 | -0.41(-1.19%) |
Mar 20, 2017 | 34.03 | 34.30 | 33.98 | 34.24 | 82,108,464 | +0.42(+1.25%) |
Mar 17, 2017 | 33.91 | 33.93 | 33.79 | 33.82 | 79,724,160 | -0.06(-0.18%) |
Mar 16, 2017 | 33.91 | 33.95 | 33.77 | 33.88 | 161,053,920 | +0.21(+0.61%) |
Mar 15, 2017 | 32.98 | 33.73 | 32.89 | 33.67 | 144,903,216 | +0.86(+2.61%) |
Mar 14, 2017 | 32.90 | 32.94 | 32.79 | 32.81 | 66,098,492 | -0.19(-0.57%) |
Mar 13, 2017 | 32.89 | 33.03 | 32.86 | 33.00 | 49,520,560 | +0.45(+1.39%) |
Mar 10, 2017 | 32.45 | 32.55 | 32.37 | 32.55 | 52,767,500 | +0.36(+1.12%) |
Mar 09, 2017 | 32.28 | 32.33 | 32.02 | 32.19 | 74,923,536 | -0.26(-0.79%) |
Mar 08, 2017 | 32.68 | 32.73 | 32.42 | 32.45 | 70,710,744 | -0.31(-0.94%) |
Mar 07, 2017 | 32.82 | 32.84 | 32.69 | 32.75 | 50,765,292 | +0.03(+0.10%) |
Mar 06, 2017 | 32.75 | 32.76 | 32.62 | 32.72 | 35,566,624 | +0.02(+0.05%) |
Mar 03, 2017 | 32.61 | 32.74 | 32.51 | 32.70 | 64,194,524 | +0.25(+0.77%) |
Mar 02, 2017 | 32.71 | 32.77 | 32.45 | 32.45 | 74,176,720 | -0.58(-1.76%) |
Mar 01, 2017 | 32.80 | 33.06 | 32.78 | 33.04 | 108,508,696 | +0.51(+1.55%) |
Feb 28, 2017 | 32.81 | 32.82 | 32.52 | 32.53 | 83,508,872 | -0.32(-0.96%) |
Feb 27, 2017 | 32.86 | 32.95 | 32.77 | 32.85 | 62,624,512 | -0.10(-0.31%) |
Feb 24, 2017 | 32.94 | 33.02 | 32.90 | 32.95 | 52,055,404 | -0.39(-1.18%) |
Feb 23, 2017 | 33.51 | 33.52 | 33.29 | 33.34 | 54,610,492 | +0.01(+0.03%) |
Feb 22, 2017 | 33.18 | 33.34 | 33.16 | 33.34 | 45,636,160 | +0.10(+0.31%) |
Feb 21, 2017 | 33.07 | 33.24 | 33.04 | 33.23 | 49,752,852 | +0.36(+1.09%) |
Feb 17, 2017 | 32.87 | 32.87 | 32.87 | 0 | -0.14(-0.42%) | |
Feb 16, 2017 | 33.16 | 33.16 | 32.98 | 33.01 | 50,200,556 | -0.12(-0.36%) |
Feb 15, 2017 | 32.87 | 33.15 | 32.84 | 33.13 | 57,837,744 | +0.27(+0.81%) |
Feb 14, 2017 | 32.83 | 32.86 | 32.57 | 32.86 | 64,611,836 | +0.03(+0.10%) |
Feb 13, 2017 | 32.72 | 32.86 | 32.72 | 32.83 | 39,713,764 | +0.10(+0.31%) |
Feb 10, 2017 | 32.51 | 32.73 | 32.49 | 32.73 | 45,309,652 | +0.30(+0.92%) |
Feb 09, 2017 | 32.48 | 32.38 | 32.43 | 44,711,636 | +0.15(+0.45%) | |
Feb 08, 2017 | 32.11 | 32.32 | 32.09 | 32.28 | 44,216,816 | +0.20(+0.61%) |
Feb 07, 2017 | 32.18 | 32.21 | 32.05 | 32.09 | 37,012,312 | -0.16(-0.50%) |
Feb 06, 2017 | 32.29 | 32.33 | 32.22 | 32.25 | 35,326,468 | -0.08(-0.24%) |
Feb 03, 2017 | 32.27 | 32.39 | 32.20 | 32.33 | 40,062,080 | +0.20(+0.61%) |
Feb 02, 2017 | 32.09 | 32.16 | 32.05 | 32.13 | 31,313,784 | +0.14(+0.43%) |