Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.89 | 35.36 | 32.50 | 35.26 | 5,606,553 | +3.21(+10.00%) |
Apr 27, 2017 | 32.05 | 32.14 | 31.51 | 32.05 | 3,241,194 | -0.10(-0.30%) |
Apr 26, 2017 | 32.04 | 32.40 | 31.40 | 32.15 | 3,221,891 | +0.11(+0.35%) |
Apr 25, 2017 | 33.19 | 33.32 | 31.69 | 32.04 | 3,839,370 | -1.62(-4.82%) |
Apr 24, 2017 | 33.27 | 33.97 | 33.07 | 33.66 | 2,966,029 | -0.26(-0.76%) |
Apr 21, 2017 | 33.62 | 34.04 | 33.30 | 33.92 | 2,754,507 | +0.32(+0.97%) |
Apr 20, 2017 | 33.55 | 33.86 | 33.18 | 33.59 | 2,422,732 | +0.14(+0.42%) |
Apr 19, 2017 | 33.76 | 34.05 | 33.11 | 33.45 | 2,647,165 | -0.80(-2.35%) |
Apr 18, 2017 | 34.23 | 34.33 | 33.66 | 34.26 | 2,098,318 | -0.19(-0.56%) |
Apr 17, 2017 | 34.42 | 34.76 | 34.26 | 34.45 | 1,199,743 | +0.08(+0.24%) |
Apr 13, 2017 | 34.94 | 34.98 | 33.92 | 34.37 | 2,568,519 | -0.37(-1.06%) |
Apr 12, 2017 | 34.29 | 34.81 | 34.12 | 34.73 | 2,708,488 | +0.56(+1.64%) |
Apr 11, 2017 | 33.86 | 34.51 | 33.58 | 34.17 | 2,533,573 | +0.80(+2.39%) |
Apr 10, 2017 | 32.80 | 33.39 | 32.35 | 33.38 | 1,147,626 | +0.51(+1.55%) |
Apr 07, 2017 | 33.67 | 33.84 | 32.49 | 32.87 | 2,232,873 | -0.24(-0.73%) |
Apr 06, 2017 | 32.83 | 33.18 | 32.60 | 33.11 | 1,514,375 | +0.21(+0.63%) |
Apr 05, 2017 | 32.39 | 33.22 | 32.25 | 32.91 | 2,082,458 | +0.21(+0.65%) |
Apr 04, 2017 | 32.38 | 32.81 | 32.15 | 32.69 | 1,857,621 | +0.59(+1.84%) |
Apr 03, 2017 | 31.40 | 32.12 | 31.15 | 32.10 | 1,455,489 | +0.82(+2.62%) |
Mar 31, 2017 | 31.18 | 31.65 | 30.93 | 31.28 | 2,073,920 | +0.13(+0.40%) |
Mar 30, 2017 | 31.61 | 31.91 | 31.08 | 31.16 | 2,090,830 | -0.66(-2.06%) |
Mar 29, 2017 | 32.04 | 32.07 | 31.62 | 31.82 | 2,656,740 | +0.05(+0.16%) |
Mar 28, 2017 | 32.68 | 33.02 | 31.55 | 31.76 | 2,663,376 | -1.14(-3.47%) |
Mar 27, 2017 | 33.39 | 33.53 | 32.80 | 32.91 | 2,021,707 | +0.60(+1.85%) |
Mar 24, 2017 | 32.40 | 32.66 | 32.20 | 32.31 | 1,573,595 | -0.37(-1.13%) |
Mar 23, 2017 | 32.83 | 33.05 | 32.15 | 32.68 | 1,669,108 | -0.03(-0.09%) |
Mar 22, 2017 | 32.73 | 32.99 | 32.42 | 32.71 | 2,285,115 | +0.21(+0.64%) |
Mar 21, 2017 | 31.85 | 32.84 | 31.79 | 32.50 | 2,571,643 | +0.78(+2.46%) |
Mar 20, 2017 | 31.26 | 31.80 | 31.15 | 31.72 | 1,460,143 | +0.49(+1.56%) |
Mar 17, 2017 | 31.27 | 31.72 | 31.06 | 31.23 | 3,004,068 | +0.09(+0.28%) |
Mar 16, 2017 | 32.29 | 32.71 | 30.99 | 31.14 | 2,570,300 | -0.55(-1.72%) |
Mar 15, 2017 | 29.62 | 31.81 | 29.38 | 31.69 | 3,816,403 | +2.26(+7.69%) |
Mar 14, 2017 | 30.31 | 30.55 | 29.21 | 29.43 | 2,423,838 | -0.98(-3.22%) |
Mar 13, 2017 | 30.49 | 30.63 | 30.06 | 30.41 | 1,863,681 | +0.04(+0.12%) |
Mar 10, 2017 | 29.60 | 30.48 | 29.52 | 30.37 | 3,231,672 | +0.99(+3.36%) |
Mar 09, 2017 | 29.49 | 29.79 | 29.35 | 29.38 | 1,513,055 | -0.14(-0.47%) |
Mar 08, 2017 | 29.14 | 29.73 | 28.97 | 29.52 | 2,276,436 | +0.05(+0.18%) |
Mar 07, 2017 | 29.24 | 29.65 | 29.04 | 29.47 | 3,739,078 | -0.10(-0.35%) |
Mar 06, 2017 | 30.20 | 30.29 | 29.19 | 29.57 | 2,998,765 | -0.82(-2.69%) |
Mar 03, 2017 | 29.82 | 30.72 | 29.59 | 30.39 | 3,438,491 | +0.47(+1.58%) |
Mar 02, 2017 | 30.57 | 30.77 | 29.78 | 29.92 | 3,019,993 | -1.19(-3.82%) |
Mar 01, 2017 | 30.78 | 31.33 | 30.11 | 31.11 | 2,761,753 | -0.15(-0.50%) |
Feb 28, 2017 | 31.54 | 32.05 | 30.81 | 31.26 | 3,406,923 | -0.04(-0.12%) |
Feb 27, 2017 | 33.39 | 34.06 | 31.07 | 31.30 | 4,025,935 | -1.94(-5.83%) |
Feb 24, 2017 | 33.73 | 33.78 | 33.16 | 33.24 | 1,796,503 | -0.04(-0.13%) |
Feb 23, 2017 | 33.76 | 34.22 | 33.28 | 33.28 | 1,910,656 | -0.07(-0.20%) |
Feb 22, 2017 | 33.73 | 34.10 | 32.67 | 33.35 | 2,315,541 | -0.84(-2.45%) |
Feb 21, 2017 | 33.84 | 34.30 | 33.73 | 34.18 | 2,289,924 | -0.15(-0.45%) |
Feb 17, 2017 | 34.34 | 34.34 | 34.34 | 0 | -0.21(-0.59%) | |
Feb 16, 2017 | 35.29 | 35.55 | 33.37 | 34.54 | 6,064,505 | -1.70(-4.69%) |
Feb 15, 2017 | 35.82 | 36.31 | 35.59 | 36.24 | 1,927,174 | -0.02(-0.06%) |
Feb 14, 2017 | 36.95 | 36.99 | 35.88 | 36.26 | 2,199,917 | -0.22(-0.60%) |
Feb 13, 2017 | 36.76 | 36.89 | 36.36 | 36.48 | 1,872,216 | -0.79(-2.12%) |
Feb 10, 2017 | 36.25 | 37.43 | 36.15 | 37.28 | 1,252,685 | +0.46(+1.25%) |
Feb 09, 2017 | 37.30 | 37.55 | 36.51 | 36.81 | 1,381,708 | -0.48(-1.30%) |
Feb 08, 2017 | 37.12 | 37.44 | 36.86 | 37.30 | 1,671,114 | +0.57(+1.56%) |
Feb 07, 2017 | 36.40 | 37.10 | 36.33 | 36.73 | 1,630,212 | -0.19(-0.52%) |
Feb 06, 2017 | 36.66 | 36.92 | 36.11 | 36.92 | 2,042,948 | +0.83(+2.30%) |
Feb 03, 2017 | 35.66 | 36.27 | 35.40 | 36.09 | 1,663,320 | +0.41(+1.15%) |
Feb 02, 2017 | 35.68 | 35.85 | 35.40 | 35.68 | 1,992,999 | +0.92(+2.64%) |