Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.87 | 34.00 | 32.77 | 32.82 | 5,385,292 | -0.77(-2.29%) |
Apr 27, 2017 | 34.79 | 34.93 | 33.23 | 33.59 | 15,182,964 | -1.88(-5.29%) |
Apr 26, 2017 | 35.03 | 36.20 | 34.88 | 35.47 | 7,736,190 | -0.04(-0.11%) |
Apr 25, 2017 | 33.31 | 35.56 | 33.31 | 35.51 | 11,513,676 | +3.09(+9.55%) |
Apr 24, 2017 | 31.37 | 32.54 | 31.28 | 32.41 | 8,112,828 | +1.57(+5.08%) |
Apr 21, 2017 | 31.33 | 31.67 | 30.80 | 30.84 | 5,183,736 | -0.33(-1.06%) |
Apr 20, 2017 | 31.03 | 31.43 | 30.61 | 31.18 | 5,580,248 | +0.72(+2.36%) |
Apr 19, 2017 | 31.31 | 31.57 | 30.44 | 30.46 | 2,533,868 | -0.45(-1.45%) |
Apr 18, 2017 | 29.95 | 31.50 | 29.63 | 30.90 | 5,157,966 | +0.44(+1.44%) |
Apr 17, 2017 | 30.33 | 30.93 | 30.13 | 30.47 | 4,211,303 | +0.31(+1.03%) |
Apr 13, 2017 | 31.24 | 31.58 | 30.15 | 30.15 | 6,313,560 | -1.03(-3.31%) |
Apr 12, 2017 | 32.95 | 33.37 | 31.17 | 31.19 | 7,812,203 | -2.28(-6.80%) |
Apr 11, 2017 | 32.66 | 33.53 | 32.26 | 33.46 | 3,229,647 | +0.71(+2.17%) |
Apr 10, 2017 | 32.75 | 32.87 | 32.30 | 32.75 | 2,645,873 | -0.07(-0.21%) |
Apr 07, 2017 | 32.35 | 33.21 | 32.26 | 32.82 | 3,775,943 | +0.08(+0.24%) |
Apr 06, 2017 | 32.94 | 33.24 | 32.29 | 32.74 | 3,727,359 | -0.19(-0.59%) |
Apr 05, 2017 | 33.85 | 34.14 | 32.84 | 32.94 | 4,128,059 | -0.37(-1.11%) |
Apr 04, 2017 | 33.11 | 33.57 | 32.91 | 33.31 | 2,360,706 | +0.01(+0.03%) |
Apr 03, 2017 | 33.69 | 34.06 | 32.60 | 33.30 | 4,321,208 | -0.18(-0.52%) |
Mar 31, 2017 | 33.14 | 33.80 | 32.69 | 33.47 | 5,332,211 | +0.89(+2.72%) |
Mar 30, 2017 | 32.26 | 34.19 | 32.07 | 32.59 | 7,320,021 | +0.56(+1.76%) |
Mar 29, 2017 | 32.02 | 32.39 | 31.85 | 32.02 | 2,684,197 | -0.01(-0.03%) |
Mar 28, 2017 | 31.62 | 32.73 | 31.57 | 32.03 | 4,151,635 | +0.44(+1.39%) |
Mar 27, 2017 | 30.88 | 31.67 | 30.45 | 31.59 | 3,755,770 | -0.09(-0.28%) |
Mar 24, 2017 | 32.70 | 32.95 | 31.49 | 31.68 | 4,224,917 | -0.73(-2.25%) |
Mar 23, 2017 | 32.51 | 32.78 | 32.22 | 32.41 | 3,157,132 | -0.37(-1.13%) |
Mar 22, 2017 | 32.45 | 33.23 | 32.12 | 32.78 | 2,958,096 | +0.46(+1.42%) |
Mar 21, 2017 | 33.96 | 34.30 | 32.28 | 32.32 | 4,665,139 | -1.63(-4.81%) |
Mar 20, 2017 | 33.96 | 34.41 | 33.18 | 33.96 | 2,763,382 | -0.07(-0.20%) |
Mar 17, 2017 | 34.61 | 35.01 | 34.01 | 34.03 | 3,934,071 | -0.40(-1.16%) |
Mar 16, 2017 | 34.70 | 35.02 | 34.04 | 34.43 | 3,745,286 | +0.23(+0.68%) |
Mar 15, 2017 | 33.47 | 34.34 | 33.03 | 34.19 | 3,857,422 | +0.92(+2.78%) |
Mar 14, 2017 | 33.52 | 33.65 | 32.86 | 33.27 | 3,198,979 | -0.50(-1.47%) |
Mar 13, 2017 | 34.26 | 34.56 | 33.60 | 33.76 | 2,560,488 | +0.17(+0.49%) |
Mar 10, 2017 | 34.93 | 35.03 | 33.31 | 33.60 | 4,164,688 | -0.81(-2.35%) |
Mar 09, 2017 | 35.10 | 35.56 | 33.95 | 34.41 | 4,959,992 | -0.61(-1.75%) |
Mar 08, 2017 | 34.93 | 35.83 | 34.93 | 35.02 | 4,609,859 | +0.18(+0.53%) |
Mar 07, 2017 | 35.82 | 35.90 | 34.79 | 34.83 | 3,856,650 | -1.10(-3.06%) |
Mar 06, 2017 | 35.81 | 36.47 | 34.83 | 35.93 | 5,923,791 | +0.54(+1.51%) |
Mar 03, 2017 | 35.09 | 35.90 | 34.79 | 35.40 | 3,327,803 | +0.52(+1.48%) |
Mar 02, 2017 | 36.62 | 37.14 | 34.86 | 34.88 | 5,239,718 | -2.08(-5.63%) |
Mar 01, 2017 | 34.96 | 37.12 | 34.88 | 36.97 | 10,852,626 | +3.31(+9.83%) |
Feb 28, 2017 | 33.79 | 34.38 | 33.47 | 33.66 | 4,145,919 | -0.18(-0.55%) |
Feb 27, 2017 | 33.59 | 34.43 | 33.27 | 33.84 | 4,006,269 | +0.29(+0.87%) |
Feb 24, 2017 | 32.90 | 33.71 | 32.45 | 33.55 | 5,923,596 | +0.16(+0.47%) |
Feb 23, 2017 | 35.87 | 35.89 | 33.34 | 33.39 | 7,332,522 | -2.22(-6.23%) |
Feb 22, 2017 | 35.42 | 35.72 | 35.23 | 35.61 | 2,659,449 | -0.11(-0.30%) |
Feb 21, 2017 | 35.33 | 36.01 | 35.25 | 35.72 | 3,486,216 | +0.49(+1.38%) |
Feb 17, 2017 | 35.23 | 35.23 | 35.23 | 0 | -0.24(-0.69%) | |
Feb 16, 2017 | 36.80 | 36.81 | 35.37 | 35.48 | 7,234,095 | -1.37(-3.72%) |
Feb 15, 2017 | 37.22 | 37.27 | 36.71 | 36.85 | 11,806,300 | -0.67(-1.79%) |
Feb 14, 2017 | 37.53 | 38.19 | 37.15 | 37.52 | 3,856,879 | +0.08(+0.21%) |
Feb 13, 2017 | 37.74 | 38.71 | 37.41 | 37.44 | 5,514,794 | +0.18(+0.47%) |
Feb 10, 2017 | 36.90 | 37.50 | 36.49 | 37.27 | 3,729,708 | +0.86(+2.35%) |
Feb 09, 2017 | 36.40 | 36.73 | 36.00 | 36.41 | 3,486,153 | -0.12(-0.32%) |
Feb 08, 2017 | 36.91 | 37.46 | 36.11 | 36.53 | 3,206,290 | -0.42(-1.13%) |
Feb 07, 2017 | 37.01 | 37.22 | 36.30 | 36.95 | 3,360,426 | +0.21(+0.58%) |
Feb 06, 2017 | 35.90 | 36.98 | 35.81 | 36.73 | 2,912,170 | +0.87(+2.41%) |
Feb 03, 2017 | 36.85 | 37.02 | 35.84 | 35.87 | 5,388,670 | -0.80(-2.18%) |
Feb 02, 2017 | 35.71 | 37.34 | 35.64 | 36.66 | 5,189,608 | +1.38(+3.92%) |
Feb 01, 2017 | 35.59 | 36.19 | 35.22 | 35.28 | 2,985,929 | -0.18(-0.52%) |
Jan 31, 2017 | 35.79 | 36.23 | 35.04 | 35.47 | 2,764,643 | -0.10(-0.27%) |
Jan 30, 2017 | 35.50 | 35.60 | 34.81 | 35.56 | 3,085,620 | -0.12(-0.33%) |
Jan 27, 2017 | 35.32 | 36.38 | 35.29 | 35.68 | 3,718,629 | +0.36(+1.02%) |
Jan 26, 2017 | 35.24 | 36.07 | 34.55 | 35.32 | 5,894,338 | -0.22(-0.63%) |
Jan 25, 2017 | 37.54 | 37.89 | 35.33 | 35.54 | 13,957,332 | -0.94(-2.59%) |
Jan 24, 2017 | 36.18 | 37.34 | 36.18 | 36.49 | 12,204,628 | +1.18(+3.33%) |
Jan 23, 2017 | 34.95 | 35.41 | 34.50 | 35.31 | 5,389,913 | +0.61(+1.77%) |
Jan 20, 2017 | 34.45 | 34.78 | 33.99 | 34.70 | 5,478,625 | +0.23(+0.68%) |
Jan 19, 2017 | 33.30 | 34.67 | 33.26 | 34.46 | 5,188,212 | +0.59(+1.75%) |
Jan 18, 2017 | 32.06 | 33.89 | 31.76 | 33.87 | 6,595,126 | +2.11(+6.65%) |
Jan 17, 2017 | 32.08 | 32.15 | 31.64 | 31.76 | 1,420,315 | -0.36(-1.12%) |
Jan 13, 2017 | 32.12 | 32.12 | 32.12 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 32.11 | 32.60 | 31.63 | 32.15 | 4,644,878 | +1.04(+3.35%) |
Jan 11, 2017 | 30.24 | 31.14 | 30.24 | 31.11 | 3,149,705 | +0.96(+3.20%) |
Jan 10, 2017 | 29.03 | 30.26 | 28.93 | 30.14 | 3,930,101 | +1.46(+5.09%) |
Jan 09, 2017 | 30.05 | 30.05 | 28.43 | 28.68 | 4,316,321 | -1.17(-3.91%) |
Jan 06, 2017 | 29.86 | 30.26 | 29.49 | 29.85 | 2,144,162 | +0.03(+0.10%) |
Jan 05, 2017 | 29.37 | 30.10 | 29.30 | 29.82 | 2,512,310 | +0.38(+1.29%) |
Jan 04, 2017 | 28.24 | 29.48 | 28.24 | 29.44 | 3,431,449 | +1.39(+4.96%) |
Jan 03, 2017 | 27.83 | 28.09 | 27.41 | 28.05 | 2,822,559 | +0.73(+2.67%) |
Dec 30, 2016 | 27.32 | 27.32 | 27.32 | 0 | -0.79(-2.80%) | |
Dec 29, 2016 | 28.64 | 28.65 | 27.83 | 28.11 | 3,313,988 | -0.53(-1.84%) |
Dec 28, 2016 | 28.98 | 29.36 | 28.56 | 28.64 | 2,827,307 | -0.21(-0.74%) |
Dec 27, 2016 | 28.78 | 29.23 | 28.61 | 28.85 | 1,756,306 | -0.06(-0.20%) |
Dec 23, 2016 | 28.91 | 28.91 | 28.91 | 0 | -0.04(-0.13%) | |
Dec 22, 2016 | 29.40 | 29.53 | 28.74 | 28.95 | 3,871,099 | -0.66(-2.23%) |
Dec 21, 2016 | 29.38 | 29.61 | 29.21 | 29.61 | 1,861,969 | +0.26(+0.90%) |
Dec 20, 2016 | 29.09 | 29.51 | 28.97 | 29.35 | 3,928,422 | +0.85(+2.97%) |
Dec 19, 2016 | 28.11 | 28.69 | 27.97 | 28.50 | 2,639,718 | -0.11(-0.37%) |
Dec 16, 2016 | 28.85 | 29.60 | 28.37 | 28.61 | 8,358,457 | -0.38(-1.31%) |
Dec 15, 2016 | 29.35 | 29.62 | 28.85 | 28.99 | 3,856,085 | -0.64(-2.17%) |
Dec 14, 2016 | 29.30 | 30.47 | 29.22 | 29.63 | 3,264,141 | +0.20(+0.69%) |
Dec 13, 2016 | 30.55 | 30.87 | 29.22 | 29.42 | 4,331,676 | -0.97(-3.20%) |
Dec 12, 2016 | 31.29 | 31.48 | 30.02 | 30.40 | 3,510,080 | -0.79(-2.53%) |
Dec 09, 2016 | 30.47 | 31.24 | 30.20 | 31.19 | 4,464,710 | +0.72(+2.36%) |
Dec 08, 2016 | 30.44 | 30.98 | 29.97 | 30.47 | 3,149,933 | +0.40(+1.33%) |
Dec 07, 2016 | 30.46 | 31.03 | 29.94 | 30.07 | 5,938,421 | -0.24(-0.80%) |
Dec 06, 2016 | 29.88 | 30.35 | 29.40 | 30.31 | 3,338,537 | -0.07(-0.22%) |
Dec 05, 2016 | 28.25 | 30.43 | 28.11 | 30.38 | 7,228,278 | +2.12(+7.51%) |
Dec 02, 2016 | 28.08 | 28.83 | 27.96 | 28.26 | 3,978,113 | +0.16(+0.55%) |
Dec 01, 2016 | 28.00 | 28.63 | 27.83 | 28.10 | 5,144,948 | -0.09(-0.31%) |
Nov 30, 2016 | 29.25 | 29.62 | 28.07 | 28.19 | 5,273,775 | -0.74(-2.56%) |
Nov 29, 2016 | 29.21 | 29.68 | 28.93 | 28.93 | 5,064,270 | -1.10(-3.66%) |
Nov 28, 2016 | 30.63 | 30.94 | 29.87 | 30.03 | 5,263,167 | -0.82(-2.65%) |
Nov 25, 2016 | 30.40 | 31.32 | 30.27 | 30.84 | 3,195,821 | +0.18(+0.60%) |
Nov 23, 2016 | 30.66 | 30.66 | 30.66 | 0 | +0.17(+0.54%) | |
Nov 22, 2016 | 30.26 | 31.05 | 29.72 | 30.49 | 4,298,658 | +0.63(+2.12%) |
Nov 21, 2016 | 30.06 | 30.14 | 28.71 | 29.86 | 3,068,842 | +0.26(+0.89%) |
Nov 18, 2016 | 30.87 | 30.91 | 29.35 | 29.60 | 4,544,292 | -1.39(-4.49%) |
Nov 17, 2016 | 30.46 | 31.16 | 29.94 | 30.99 | 4,823,238 | +0.42(+1.37%) |
Nov 16, 2016 | 28.89 | 30.84 | 28.86 | 30.57 | 6,320,561 | +1.18(+4.01%) |
Nov 15, 2016 | 28.16 | 29.41 | 28.05 | 29.40 | 3,769,925 | +0.57(+1.99%) |
Nov 14, 2016 | 28.70 | 29.13 | 27.84 | 28.82 | 5,299,643 | +0.31(+1.09%) |
Nov 11, 2016 | 28.39 | 29.18 | 26.88 | 28.51 | 5,485,177 | +0.19(+0.69%) |
Nov 10, 2016 | 28.30 | 28.90 | 27.56 | 28.32 | 8,416,801 | +0.37(+1.32%) |
Nov 09, 2016 | 26.11 | 28.35 | 25.30 | 27.95 | 10,968,290 | +2.26(+8.79%) |
Nov 08, 2016 | 23.64 | 25.87 | 23.64 | 25.69 | 6,649,155 | +1.28(+5.26%) |
Nov 07, 2016 | 24.85 | 25.70 | 24.22 | 24.40 | 8,608,270 | -0.12(-0.48%) |
Nov 04, 2016 | 23.18 | 24.81 | 22.92 | 24.52 | 7,069,385 | +1.02(+4.35%) |
Nov 03, 2016 | 22.34 | 23.69 | 22.32 | 23.50 | 8,307,671 | +1.21(+5.41%) |
Nov 02, 2016 | 22.06 | 22.64 | 22.03 | 22.29 | 11,053,445 | -0.09(-0.39%) |
Nov 01, 2016 | 21.50 | 22.91 | 21.19 | 22.38 | 33,109,894 | +5.67(+33.93%) |
Oct 31, 2016 | 16.59 | 17.22 | 16.22 | 16.71 | 2,485,273 | +0.03(+0.19%) |
Oct 28, 2016 | 17.15 | 17.15 | 16.18 | 16.68 | 791,434 | +0.16(+0.94%) |
Oct 27, 2016 | 16.37 | 16.95 | 16.14 | 16.52 | 92,222 | +0.16(+0.95%) |
Oct 26, 2016 | 16.37 | 16.37 | 15.59 | 16.37 | 150,778 | -0.19(-1.18%) |
Oct 25, 2016 | 17.27 | 17.54 | 16.09 | 16.56 | 211,903 | +0.19(+1.19%) |
Oct 24, 2016 | 16.37 | 16.37 | 16.35 | 16.37 | 7,608 | +0.00(+0.00%) |
Oct 21, 2016 | 16.52 | 16.52 | 16.28 | 16.37 | 14,066 | +0.00(+0.00%) |
Oct 20, 2016 | 17.54 | 18.90 | 15.69 | 16.37 | 8,518 | -1.17(-6.67%) |