Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.68 | 35.69 | 35.28 | 35.55 | 5,994,621 | -0.15(-0.42%) |
Apr 27, 2017 | 35.69 | 35.75 | 35.47 | 35.70 | 5,086,711 | +0.02(+0.06%) |
Apr 26, 2017 | 35.69 | 35.93 | 35.55 | 35.67 | 4,871,693 | +0.06(+0.18%) |
Apr 25, 2017 | 35.58 | 35.69 | 35.38 | 35.61 | 5,027,772 | +0.07(+0.20%) |
Apr 24, 2017 | 35.77 | 35.82 | 35.36 | 35.54 | 5,342,079 | +0.03(+0.08%) |
Apr 21, 2017 | 35.32 | 35.52 | 35.23 | 35.51 | 6,752,495 | +0.18(+0.50%) |
Apr 20, 2017 | 34.88 | 35.41 | 34.87 | 35.33 | 6,978,148 | +0.57(+1.65%) |
Apr 19, 2017 | 34.87 | 34.91 | 34.69 | 34.76 | 4,463,835 | +0.03(+0.08%) |
Apr 18, 2017 | 34.58 | 34.89 | 34.47 | 34.73 | 4,805,886 | +0.16(+0.47%) |
Apr 17, 2017 | 34.84 | 34.89 | 34.44 | 34.57 | 5,597,541 | -0.15(-0.43%) |
Apr 13, 2017 | 34.81 | 34.97 | 34.70 | 34.72 | 6,312,878 | -0.13(-0.36%) |
Apr 12, 2017 | 34.90 | 34.90 | 34.63 | 34.85 | 8,719,083 | +0.05(+0.13%) |
Apr 11, 2017 | 34.34 | 34.81 | 34.27 | 34.80 | 9,457,867 | +0.44(+1.28%) |
Apr 10, 2017 | 34.40 | 34.72 | 34.26 | 34.36 | 6,915,875 | -0.03(-0.09%) |
Apr 07, 2017 | 34.63 | 34.71 | 34.39 | 34.39 | 7,953,131 | -0.32(-0.92%) |
Apr 06, 2017 | 34.51 | 34.97 | 34.51 | 34.71 | 8,345,366 | +0.39(+1.15%) |
Apr 05, 2017 | 34.71 | 34.83 | 34.27 | 34.32 | 10,567,124 | -0.35(-1.02%) |
Apr 04, 2017 | 35.40 | 35.41 | 34.63 | 34.67 | 12,002,049 | -0.73(-2.07%) |
Apr 03, 2017 | 35.84 | 35.87 | 35.32 | 35.41 | 7,831,582 | -0.34(-0.95%) |
Mar 31, 2017 | 36.00 | 36.15 | 35.72 | 35.74 | 6,008,074 | -0.31(-0.87%) |
Mar 30, 2017 | 35.91 | 36.09 | 35.86 | 36.06 | 4,161,639 | +0.04(+0.11%) |
Mar 29, 2017 | 35.62 | 36.14 | 35.50 | 36.02 | 7,164,306 | +0.44(+1.23%) |
Mar 28, 2017 | 35.38 | 35.66 | 35.33 | 35.58 | 10,345,947 | +0.16(+0.46%) |
Mar 27, 2017 | 35.18 | 35.48 | 35.09 | 35.41 | 6,864,243 | -0.04(-0.10%) |
Mar 24, 2017 | 35.38 | 35.54 | 35.24 | 35.45 | 6,208,093 | +0.00(+0.00%) |
Mar 23, 2017 | 35.59 | 35.74 | 35.38 | 35.45 | 6,088,705 | -0.09(-0.27%) |
Mar 22, 2017 | 35.28 | 35.59 | 35.12 | 35.55 | 5,534,345 | +0.25(+0.70%) |
Mar 21, 2017 | 35.48 | 35.58 | 35.11 | 35.30 | 6,512,789 | -0.04(-0.12%) |
Mar 20, 2017 | 35.80 | 35.81 | 35.22 | 35.34 | 8,744,660 | -0.47(-1.31%) |
Mar 17, 2017 | 35.98 | 36.00 | 35.60 | 35.81 | 11,308,946 | +0.00(+0.00%) |
Mar 16, 2017 | 35.93 | 36.00 | 35.69 | 35.81 | 8,494,824 | +0.02(+0.05%) |
Mar 15, 2017 | 35.37 | 35.85 | 35.33 | 35.79 | 7,232,296 | +0.41(+1.15%) |
Mar 14, 2017 | 35.37 | 35.55 | 35.27 | 35.38 | 5,273,825 | +0.10(+0.28%) |
Mar 13, 2017 | 35.25 | 35.47 | 35.08 | 35.28 | 5,462,685 | -0.05(-0.15%) |
Mar 10, 2017 | 35.39 | 35.45 | 34.83 | 35.34 | 6,566,239 | +0.11(+0.31%) |
Mar 09, 2017 | 35.42 | 35.51 | 35.18 | 35.23 | 6,259,992 | -0.23(-0.65%) |
Mar 08, 2017 | 35.36 | 35.65 | 35.32 | 35.46 | 7,055,032 | +0.07(+0.19%) |
Mar 07, 2017 | 35.42 | 35.71 | 35.36 | 35.39 | 7,040,083 | -0.14(-0.38%) |
Mar 06, 2017 | 35.49 | 35.69 | 35.42 | 35.53 | 6,274,640 | -0.10(-0.28%) |
Mar 03, 2017 | 35.75 | 35.83 | 35.44 | 35.63 | 6,473,134 | -0.26(-0.72%) |
Mar 02, 2017 | 35.38 | 36.03 | 35.31 | 35.88 | 8,685,115 | +0.42(+1.20%) |
Mar 01, 2017 | 35.70 | 35.71 | 35.20 | 35.46 | 14,239,904 | +0.00(+0.00%) |
Feb 28, 2017 | 35.36 | 35.56 | 35.05 | 35.46 | 13,847,668 | -0.08(-0.22%) |
Feb 27, 2017 | 35.37 | 35.65 | 35.33 | 35.54 | 9,807,551 | +0.17(+0.47%) |
Feb 24, 2017 | 35.08 | 35.62 | 35.04 | 35.37 | 11,954,304 | +0.20(+0.57%) |
Feb 23, 2017 | 34.71 | 35.65 | 34.71 | 35.17 | 20,064,706 | +0.66(+1.91%) |
Feb 22, 2017 | 34.84 | 35.12 | 34.12 | 34.51 | 20,210,140 | +0.05(+0.14%) |
Feb 21, 2017 | 34.99 | 34.99 | 34.36 | 34.46 | 19,666,844 | -0.43(-1.23%) |
Feb 17, 2017 | 34.89 | 34.89 | 34.89 | 0 | +0.16(+0.47%) | |
Feb 16, 2017 | 35.28 | 35.29 | 34.63 | 34.73 | 12,165,070 | -0.63(-1.79%) |
Feb 15, 2017 | 35.37 | 35.47 | 35.13 | 35.36 | 7,484,062 | +0.07(+0.19%) |
Feb 14, 2017 | 34.71 | 35.32 | 34.64 | 35.29 | 8,945,331 | +0.53(+1.53%) |
Feb 13, 2017 | 34.94 | 35.08 | 34.63 | 34.76 | 7,712,427 | -0.07(-0.19%) |
Feb 10, 2017 | 34.46 | 34.90 | 34.32 | 34.83 | 8,122,777 | +0.42(+1.24%) |
Feb 09, 2017 | 34.13 | 34.59 | 34.18 | 34.40 | 7,026,014 | +0.27(+0.79%) |
Feb 08, 2017 | 33.95 | 34.25 | 33.92 | 34.13 | 8,846,152 | +0.13(+0.37%) |
Feb 07, 2017 | 33.98 | 34.13 | 33.90 | 34.00 | 5,168,352 | +0.07(+0.21%) |
Feb 06, 2017 | 33.81 | 34.07 | 33.76 | 33.93 | 8,290,928 | -0.06(-0.19%) |
Feb 03, 2017 | 33.68 | 34.16 | 33.64 | 34.00 | 9,429,833 | +0.24(+0.72%) |
Feb 02, 2017 | 33.62 | 34.02 | 33.47 | 33.75 | 9,622,830 | +0.11(+0.33%) |