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%) |