Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.46 | 31.50 | 30.92 | 31.35 | 3,689,171 | -0.16(-0.51%) |
Apr 27, 2017 | 31.95 | 31.47 | 31.51 | 3,969,740 | -0.12(-0.38%) | |
Apr 26, 2017 | 31.93 | 31.98 | 31.54 | 31.63 | 3,608,776 | -0.41(-1.28%) |
Apr 25, 2017 | 32.00 | 32.16 | 31.86 | 32.04 | 3,678,206 | +0.03(+0.09%) |
Apr 24, 2017 | 32.53 | 32.55 | 31.35 | 32.01 | 5,106,657 | -0.49(-1.51%) |
Apr 21, 2017 | 32.43 | 32.60 | 32.35 | 32.50 | 3,065,510 | -0.02(-0.06%) |
Apr 20, 2017 | 32.44 | 32.72 | 32.30 | 32.52 | 2,378,242 | +0.12(+0.37%) |
Apr 19, 2017 | 32.77 | 32.78 | 32.28 | 32.40 | 4,623,176 | -0.39(-1.19%) |
Apr 18, 2017 | 32.27 | 32.80 | 32.17 | 32.79 | 4,965,662 | +0.52(+1.61%) |
Apr 17, 2017 | 32.02 | 32.27 | 31.90 | 32.27 | 2,785,709 | +0.37(+1.16%) |
Apr 13, 2017 | 31.94 | 32.12 | 31.80 | 31.90 | 2,610,718 | +0.00(+0.00%) |
Apr 12, 2017 | 31.76 | 31.93 | 31.69 | 31.90 | 2,373,185 | +0.09(+0.28%) |
Apr 11, 2017 | 31.72 | 31.90 | 31.61 | 31.81 | 3,862,813 | -0.10(-0.31%) |
Apr 10, 2017 | 31.79 | 31.98 | 31.72 | 31.91 | 3,118,834 | +0.12(+0.38%) |
Apr 07, 2017 | 31.49 | 31.87 | 31.34 | 31.79 | 6,028,278 | +0.39(+1.24%) |
Apr 06, 2017 | 31.11 | 31.44 | 30.90 | 31.40 | 4,053,047 | +0.26(+0.83%) |
Apr 05, 2017 | 31.06 | 31.16 | 30.82 | 31.14 | 7,767,875 | +0.09(+0.29%) |
Apr 04, 2017 | 31.22 | 31.36 | 30.98 | 31.05 | 5,830,869 | -0.05(-0.16%) |
Apr 03, 2017 | 31.39 | 31.41 | 30.83 | 31.10 | 5,670,993 | -0.18(-0.58%) |
Mar 31, 2017 | 31.03 | 31.38 | 31.01 | 31.28 | 3,792,328 | +0.29(+0.94%) |
Mar 30, 2017 | 31.02 | 31.06 | 30.57 | 30.99 | 3,509,651 | -0.03(-0.10%) |
Mar 29, 2017 | 31.00 | 31.12 | 30.81 | 31.02 | 2,577,822 | +0.02(+0.06%) |
Mar 28, 2017 | 30.81 | 31.05 | 30.63 | 31.00 | 3,061,530 | +0.21(+0.68%) |
Mar 27, 2017 | 30.41 | 31.09 | 30.41 | 30.79 | 5,362,445 | +0.18(+0.59%) |
Mar 24, 2017 | 30.73 | 30.80 | 30.54 | 30.61 | 5,256,585 | +0.04(+0.13%) |
Mar 23, 2017 | 30.44 | 30.87 | 30.44 | 30.57 | 7,918,638 | +0.08(+0.26%) |
Mar 22, 2017 | 30.11 | 30.65 | 30.05 | 30.49 | 7,017,073 | +0.48(+1.60%) |
Mar 21, 2017 | 30.25 | 30.30 | 29.92 | 30.01 | 4,782,872 | -0.16(-0.53%) |
Mar 20, 2017 | 30.42 | 30.48 | 30.08 | 30.17 | 2,659,252 | +0.05(+0.17%) |
Mar 17, 2017 | 30.03 | 30.41 | 29.92 | 30.12 | 4,622,429 | +0.10(+0.33%) |
Mar 16, 2017 | 30.01 | 30.23 | 29.87 | 30.02 | 2,618,029 | -0.06(-0.20%) |
Mar 15, 2017 | 29.69 | 30.24 | 29.58 | 30.08 | 3,854,092 | +0.57(+1.93%) |
Mar 14, 2017 | 29.72 | 29.79 | 29.41 | 29.51 | 3,089,360 | -0.27(-0.91%) |
Mar 13, 2017 | 29.83 | 30.00 | 29.56 | 29.78 | 3,476,586 | +0.02(+0.07%) |
Mar 10, 2017 | 29.75 | 30.30 | 29.53 | 29.76 | 3,360,685 | +0.01(+0.03%) |
Mar 09, 2017 | 30.35 | 30.47 | 29.59 | 29.75 | 2,532,544 | -0.61(-2.01%) |
Mar 08, 2017 | 31.06 | 31.06 | 30.31 | 30.36 | 2,939,583 | -0.94(-3.00%) |
Mar 07, 2017 | 31.36 | 31.43 | 30.97 | 31.30 | 3,883,738 | -0.20(-0.63%) |
Mar 06, 2017 | 32.05 | 32.16 | 31.39 | 31.50 | 3,538,524 | -0.70(-2.17%) |
Mar 03, 2017 | 32.04 | 32.25 | 31.60 | 32.20 | 3,525,704 | +0.09(+0.28%) |
Mar 02, 2017 | 32.14 | 32.26 | 31.77 | 32.11 | 3,166,917 | -0.09(-0.28%) |
Mar 01, 2017 | 32.59 | 32.59 | 32.15 | 32.20 | 3,902,307 | -0.59(-1.80%) |
Feb 28, 2017 | 32.75 | 32.97 | 32.60 | 32.79 | 4,523,047 | +0.06(+0.18%) |
Feb 27, 2017 | 32.73 | 32.90 | 32.57 | 32.73 | 3,066,635 | +0.09(+0.28%) |
Feb 24, 2017 | 32.04 | 32.69 | 31.95 | 32.64 | 3,834,950 | +0.51(+1.59%) |
Feb 23, 2017 | 31.78 | 32.16 | 31.64 | 32.13 | 2,589,202 | +0.49(+1.55%) |
Feb 22, 2017 | 31.48 | 31.91 | 31.43 | 31.64 | 4,138,631 | +0.24(+0.76%) |
Feb 21, 2017 | 31.00 | 31.51 | 30.74 | 31.40 | 3,314,164 | +0.33(+1.06%) |
Feb 17, 2017 | 31.07 | 31.07 | 31.07 | 0 | +0.09(+0.29%) | |
Feb 16, 2017 | 30.50 | 31.29 | 30.50 | 30.98 | 3,035,762 | +0.56(+1.84%) |
Feb 15, 2017 | 30.32 | 30.46 | 29.86 | 30.42 | 2,894,593 | +0.01(+0.03%) |
Feb 14, 2017 | 30.73 | 30.83 | 30.22 | 30.41 | 2,640,497 | -0.44(-1.43%) |
Feb 13, 2017 | 30.50 | 30.92 | 30.31 | 30.85 | 2,809,224 | +0.15(+0.49%) |
Feb 10, 2017 | 30.61 | 30.80 | 30.55 | 30.70 | 3,180,285 | +0.02(+0.07%) |
Feb 09, 2017 | 30.91 | 31.06 | 30.62 | 30.68 | 4,713,452 | -0.23(-0.74%) |
Feb 08, 2017 | 30.86 | 31.13 | 30.77 | 30.91 | 2,260,636 | +0.16(+0.52%) |
Feb 07, 2017 | 31.00 | 31.09 | 30.68 | 30.75 | 3,173,194 | -0.17(-0.55%) |
Feb 06, 2017 | 30.75 | 30.93 | 30.54 | 30.92 | 3,455,020 | +0.17(+0.55%) |
Feb 03, 2017 | 30.80 | 31.00 | 30.58 | 30.75 | 3,843,761 | +0.05(+0.16%) |
Feb 02, 2017 | 30.00 | 30.72 | 29.88 | 30.70 | 4,155,206 | +0.66(+2.20%) |