Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.89 | 33.94 | 33.55 | 33.74 | 2,596,685 | -0.22(-0.65%) |
Apr 27, 2017 | 33.61 | 33.97 | 33.55 | 33.96 | 2,205,949 | +0.49(+1.46%) |
Apr 26, 2017 | 34.06 | 34.41 | 33.42 | 33.47 | 5,358,263 | -0.21(-0.62%) |
Apr 25, 2017 | 33.60 | 33.83 | 33.47 | 33.68 | 3,059,974 | +0.12(+0.35%) |
Apr 24, 2017 | 33.27 | 33.57 | 33.19 | 33.56 | 2,600,506 | +0.68(+2.07%) |
Apr 21, 2017 | 33.04 | 33.07 | 32.80 | 32.88 | 2,407,870 | -0.16(-0.49%) |
Apr 20, 2017 | 32.86 | 33.17 | 32.77 | 33.04 | 1,908,390 | +0.33(+1.00%) |
Apr 19, 2017 | 32.79 | 32.98 | 32.67 | 32.72 | 2,114,432 | +0.07(+0.23%) |
Apr 18, 2017 | 32.41 | 32.67 | 32.39 | 32.64 | 2,603,771 | +0.20(+0.62%) |
Apr 17, 2017 | 32.19 | 32.46 | 32.11 | 32.44 | 1,435,015 | +0.41(+1.28%) |
Apr 13, 2017 | 32.08 | 32.28 | 32.03 | 32.03 | 1,938,423 | -0.09(-0.28%) |
Apr 12, 2017 | 32.60 | 32.60 | 31.99 | 32.12 | 2,560,582 | -0.42(-1.29%) |
Apr 11, 2017 | 32.43 | 32.57 | 32.17 | 32.54 | 1,714,172 | +0.05(+0.14%) |
Apr 10, 2017 | 32.63 | 32.78 | 32.46 | 32.49 | 1,651,353 | -0.06(-0.19%) |
Apr 07, 2017 | 32.60 | 32.73 | 32.52 | 32.55 | 1,955,436 | -0.07(-0.23%) |
Apr 06, 2017 | 32.43 | 32.77 | 32.36 | 32.63 | 1,721,240 | +0.17(+0.52%) |
Apr 05, 2017 | 32.73 | 32.81 | 32.44 | 32.46 | 2,582,387 | -0.15(-0.47%) |
Apr 04, 2017 | 32.74 | 32.88 | 32.44 | 32.61 | 2,225,079 | -0.18(-0.55%) |
Apr 03, 2017 | 33.16 | 33.17 | 32.54 | 32.80 | 2,575,175 | -0.41(-1.24%) |
Mar 31, 2017 | 33.47 | 33.50 | 33.17 | 33.21 | 3,181,192 | -0.34(-1.00%) |
Mar 30, 2017 | 33.25 | 33.57 | 33.23 | 33.54 | 1,957,609 | +0.27(+0.81%) |
Mar 29, 2017 | 33.12 | 33.32 | 33.05 | 33.27 | 2,391,195 | -0.00(-0.01%) |
Mar 28, 2017 | 33.10 | 33.37 | 32.94 | 33.28 | 2,023,615 | +0.16(+0.48%) |
Mar 27, 2017 | 32.85 | 33.15 | 32.60 | 33.12 | 1,963,006 | +0.00(+0.01%) |
Mar 24, 2017 | 33.17 | 33.41 | 33.03 | 33.11 | 2,655,748 | +0.03(+0.10%) |
Mar 23, 2017 | 33.09 | 33.31 | 32.93 | 33.08 | 2,156,425 | -0.03(-0.08%) |
Mar 22, 2017 | 32.97 | 33.14 | 32.75 | 33.11 | 2,573,570 | +0.26(+0.78%) |
Mar 21, 2017 | 33.37 | 33.52 | 32.77 | 32.85 | 2,487,943 | -0.43(-1.30%) |
Mar 20, 2017 | 33.27 | 33.36 | 33.06 | 33.29 | 1,506,918 | +0.00(+0.00%) |
Mar 17, 2017 | 33.33 | 33.45 | 33.22 | 33.29 | 2,677,042 | -0.05(-0.14%) |
Mar 16, 2017 | 33.47 | 33.58 | 33.24 | 33.33 | 2,443,180 | -0.12(-0.36%) |
Mar 15, 2017 | 33.18 | 33.51 | 33.13 | 33.45 | 4,628,430 | +0.42(+1.28%) |
Mar 14, 2017 | 33.10 | 33.14 | 32.91 | 33.03 | 1,872,957 | -0.20(-0.62%) |
Mar 13, 2017 | 32.82 | 33.25 | 32.72 | 33.24 | 2,668,909 | +0.39(+1.19%) |
Mar 10, 2017 | 32.76 | 32.97 | 32.72 | 32.84 | 1,426,411 | +0.19(+0.58%) |
Mar 09, 2017 | 32.70 | 32.88 | 32.49 | 32.65 | 1,544,288 | -0.11(-0.34%) |
Mar 08, 2017 | 32.65 | 32.86 | 32.55 | 32.77 | 2,002,176 | +0.05(+0.16%) |
Mar 07, 2017 | 32.69 | 32.82 | 32.57 | 32.71 | 1,436,406 | +0.07(+0.20%) |
Mar 06, 2017 | 32.62 | 32.78 | 32.61 | 32.65 | 1,964,946 | -0.16(-0.48%) |
Mar 03, 2017 | 32.78 | 32.89 | 32.70 | 32.81 | 1,956,047 | -0.00(-0.01%) |
Mar 02, 2017 | 32.95 | 33.04 | 32.77 | 32.81 | 1,751,744 | -0.19(-0.56%) |
Mar 01, 2017 | 32.38 | 33.05 | 32.36 | 33.00 | 3,247,632 | +0.78(+2.41%) |
Feb 28, 2017 | 32.29 | 32.31 | 32.12 | 32.22 | 2,892,317 | -0.12(-0.37%) |
Feb 27, 2017 | 32.59 | 32.71 | 32.30 | 32.34 | 2,557,541 | -0.33(-1.01%) |
Feb 24, 2017 | 32.38 | 32.70 | 32.31 | 32.67 | 2,821,181 | +0.10(+0.30%) |
Feb 23, 2017 | 32.60 | 32.70 | 32.21 | 32.57 | 5,271,615 | +0.07(+0.21%) |
Feb 22, 2017 | 32.38 | 32.58 | 32.37 | 32.50 | 1,740,083 | +0.11(+0.34%) |
Feb 21, 2017 | 32.30 | 32.44 | 32.19 | 32.39 | 2,262,884 | +0.06(+0.17%) |
Feb 17, 2017 | 32.34 | 32.34 | 32.34 | 0 | +0.04(+0.12%) | |
Feb 16, 2017 | 32.20 | 32.33 | 32.06 | 32.30 | 1,898,736 | +0.17(+0.52%) |
Feb 15, 2017 | 32.05 | 32.22 | 31.92 | 32.13 | 3,143,863 | -0.05(-0.16%) |
Feb 14, 2017 | 32.04 | 32.19 | 31.92 | 32.18 | 2,254,760 | +0.07(+0.23%) |
Feb 13, 2017 | 32.14 | 32.23 | 32.03 | 32.11 | 2,294,818 | +0.09(+0.29%) |
Feb 10, 2017 | 31.77 | 32.09 | 31.69 | 32.02 | 2,398,059 | +0.22(+0.70%) |
Feb 09, 2017 | 31.67 | 32.02 | 31.67 | 31.79 | 2,842,205 | +0.13(+0.40%) |
Feb 08, 2017 | 31.33 | 31.85 | 31.31 | 31.67 | 3,347,066 | +0.34(+1.08%) |
Feb 07, 2017 | 31.35 | 31.57 | 31.28 | 31.33 | 2,986,394 | +0.10(+0.33%) |
Feb 06, 2017 | 31.33 | 31.52 | 31.18 | 31.22 | 3,664,945 | -0.18(-0.58%) |
Feb 03, 2017 | 31.38 | 31.51 | 31.19 | 31.41 | 3,064,242 | +0.14(+0.46%) |
Feb 02, 2017 | 30.97 | 31.36 | 30.73 | 31.26 | 2,890,920 | +0.26(+0.83%) |