Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.80 | 33.36 | 32.70 | 33.05 | 2,280,711 | +0.21(+0.64%) |
Apr 27, 2017 | 32.26 | 33.29 | 32.25 | 32.84 | 2,304,431 | +0.60(+1.86%) |
Apr 26, 2017 | 31.76 | 32.56 | 31.65 | 32.24 | 2,596,626 | +0.31(+0.97%) |
Apr 25, 2017 | 30.87 | 32.13 | 30.79 | 31.93 | 2,052,452 | +1.00(+3.23%) |
Apr 24, 2017 | 31.25 | 31.25 | 30.21 | 30.93 | 1,670,340 | +0.11(+0.36%) |
Apr 21, 2017 | 31.44 | 31.63 | 30.40 | 30.82 | 1,305,255 | -0.81(-2.56%) |
Apr 20, 2017 | 31.72 | 32.32 | 31.46 | 31.63 | 2,179,060 | -0.13(-0.41%) |
Apr 19, 2017 | 31.09 | 32.25 | 31.09 | 31.76 | 2,724,562 | +0.96(+3.12%) |
Apr 18, 2017 | 31.21 | 30.23 | 30.80 | 1,565,269 | +0.00(+0.00%) | |
Apr 17, 2017 | 30.33 | 30.85 | 29.84 | 30.80 | 1,539,580 | +0.51(+1.68%) |
Apr 13, 2017 | 29.43 | 30.64 | 29.40 | 30.29 | 2,483,602 | +0.73(+2.47%) |
Apr 12, 2017 | 29.67 | 30.19 | 29.20 | 29.56 | 3,010,584 | +0.21(+0.72%) |
Apr 11, 2017 | 28.42 | 29.63 | 28.10 | 29.35 | 3,087,043 | +0.88(+3.09%) |
Apr 10, 2017 | 28.31 | 28.87 | 27.65 | 28.47 | 3,891,447 | +0.30(+1.06%) |
Apr 07, 2017 | 28.50 | 28.55 | 27.71 | 28.17 | 5,277,932 | +1.24(+4.60%) |
Apr 06, 2017 | 26.94 | 27.14 | 26.76 | 26.93 | 1,626,210 | +0.00(+0.00%) |
Apr 05, 2017 | 27.27 | 27.72 | 26.82 | 26.93 | 3,004,492 | -0.34(-1.25%) |
Apr 04, 2017 | 28.51 | 28.85 | 26.95 | 27.27 | 3,757,056 | -1.42(-4.95%) |
Apr 03, 2017 | 28.76 | 28.89 | 28.19 | 28.69 | 1,751,393 | -0.18(-0.62%) |
Mar 31, 2017 | 28.47 | 29.26 | 28.26 | 28.87 | 1,694,561 | +0.25(+0.87%) |
Mar 30, 2017 | 28.67 | 28.89 | 28.12 | 28.62 | 2,244,087 | -0.16(-0.56%) |
Mar 29, 2017 | 29.25 | 29.25 | 28.75 | 28.78 | 2,197,466 | -0.49(-1.67%) |
Mar 28, 2017 | 29.53 | 30.06 | 29.21 | 29.27 | 1,657,470 | -0.36(-1.21%) |
Mar 27, 2017 | 28.80 | 29.82 | 28.36 | 29.63 | 1,596,923 | +0.44(+1.51%) |
Mar 24, 2017 | 29.10 | 29.50 | 28.82 | 29.19 | 1,291,465 | +0.14(+0.48%) |
Mar 23, 2017 | 29.24 | 29.50 | 28.95 | 29.05 | 1,481,317 | -0.12(-0.41%) |
Mar 22, 2017 | 29.64 | 29.89 | 28.97 | 29.17 | 2,342,532 | -0.43(-1.45%) |
Mar 21, 2017 | 31.12 | 31.33 | 29.23 | 29.60 | 3,953,540 | -1.60(-5.13%) |
Mar 20, 2017 | 31.06 | 31.49 | 30.76 | 31.20 | 1,639,045 | +0.17(+0.55%) |
Mar 17, 2017 | 31.09 | 31.79 | 30.51 | 31.03 | 4,484,657 | -0.38(-1.21%) |
Mar 16, 2017 | 31.39 | 32.62 | 31.26 | 31.41 | 2,904,155 | +0.11(+0.35%) |
Mar 15, 2017 | 31.21 | 31.39 | 30.34 | 31.30 | 1,886,430 | +0.23(+0.74%) |
Mar 14, 2017 | 31.91 | 31.95 | 30.79 | 31.07 | 1,664,660 | -1.00(-3.12%) |
Mar 13, 2017 | 31.15 | 32.67 | 31.10 | 32.07 | 2,404,346 | +0.84(+2.69%) |
Mar 10, 2017 | 31.42 | 31.71 | 31.03 | 31.23 | 1,597,689 | -0.09(-0.29%) |
Mar 09, 2017 | 31.10 | 31.84 | 30.85 | 31.32 | 2,345,055 | +0.24(+0.77%) |
Mar 08, 2017 | 30.81 | 31.16 | 30.59 | 31.08 | 1,550,766 | +0.34(+1.11%) |
Mar 07, 2017 | 30.65 | 31.33 | 30.49 | 30.74 | 1,969,675 | -0.15(-0.49%) |
Mar 06, 2017 | 30.40 | 31.03 | 29.83 | 30.89 | 3,485,604 | +1.08(+3.62%) |
Mar 03, 2017 | 30.74 | 30.89 | 29.35 | 29.81 | 4,749,519 | -1.22(-3.93%) |
Mar 02, 2017 | 32.04 | 32.66 | 30.79 | 31.03 | 4,201,130 | -1.29(-3.99%) |
Mar 01, 2017 | 32.00 | 32.41 | 31.67 | 32.32 | 3,376,009 | +0.60(+1.89%) |
Feb 28, 2017 | 32.16 | 32.24 | 31.33 | 31.72 | 4,444,082 | -0.92(-2.82%) |
Feb 27, 2017 | 32.08 | 33.33 | 31.87 | 32.64 | 3,319,769 | +0.38(+1.18%) |
Feb 24, 2017 | 31.28 | 32.28 | 31.01 | 32.26 | 2,329,736 | +0.59(+1.86%) |
Feb 23, 2017 | 32.31 | 32.49 | 31.40 | 31.67 | 2,796,048 | -0.49(-1.52%) |
Feb 22, 2017 | 31.91 | 32.45 | 31.73 | 32.16 | 3,899,633 | +0.20(+0.63%) |
Feb 21, 2017 | 32.47 | 32.63 | 31.40 | 31.96 | 4,402,407 | -0.39(-1.21%) |
Feb 17, 2017 | 32.35 | 32.35 | 32.35 | 0 | -0.82(-2.47%) | |
Feb 16, 2017 | 33.65 | 34.28 | 32.76 | 33.17 | 5,082,903 | -0.25(-0.75%) |
Feb 15, 2017 | 33.40 | 33.86 | 33.11 | 33.42 | 3,405,773 | -0.23(-0.68%) |
Feb 14, 2017 | 33.86 | 34.44 | 32.88 | 33.65 | 7,475,223 | -1.25(-3.58%) |
Feb 13, 2017 | 32.06 | 34.95 | 32.06 | 34.90 | 8,640,542 | +2.94(+9.20%) |
Feb 10, 2017 | 31.77 | 33.39 | 31.58 | 31.96 | 9,469,159 | -0.85(-2.59%) |
Feb 09, 2017 | 31.44 | 34.24 | 30.75 | 32.81 | 9,952,719 | +1.37(+4.36%) |
Feb 08, 2017 | 31.71 | 32.69 | 29.75 | 31.44 | 9,771,452 | +0.48(+1.55%) |
Feb 07, 2017 | 32.30 | 32.31 | 30.83 | 30.96 | 7,350,563 | -0.86(-2.70%) |
Feb 06, 2017 | 31.50 | 32.42 | 31.30 | 31.82 | 6,078,670 | +0.45(+1.43%) |
Feb 03, 2017 | 30.10 | 31.60 | 30.07 | 31.37 | 4,119,620 | +1.27(+4.22%) |
Feb 02, 2017 | 29.87 | 30.84 | 29.62 | 30.10 | 4,028,814 | +0.05(+0.17%) |