Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.18 | 31.21 | 30.58 | 30.64 | 5,398,661 | -0.23(-0.74%) |
Apr 27, 2017 | 32.08 | 32.08 | 30.69 | 30.87 | 11,282,602 | -1.51(-4.65%) |
Apr 26, 2017 | 32.40 | 33.12 | 32.34 | 32.37 | 3,013,038 | -0.26(-0.78%) |
Apr 25, 2017 | 32.51 | 32.73 | 32.34 | 32.63 | 4,042,377 | +0.25(+0.76%) |
Apr 24, 2017 | 32.62 | 32.81 | 32.30 | 32.38 | 10,252,863 | +0.02(+0.06%) |
Apr 21, 2017 | 32.16 | 32.68 | 32.10 | 32.37 | 4,143,457 | -0.03(-0.09%) |
Apr 20, 2017 | 32.03 | 32.67 | 31.89 | 32.39 | 5,341,442 | +0.53(+1.67%) |
Apr 19, 2017 | 32.50 | 32.55 | 31.78 | 31.86 | 4,870,995 | -0.47(-1.47%) |
Apr 18, 2017 | 33.09 | 33.34 | 32.31 | 32.34 | 5,552,961 | -1.18(-3.51%) |
Apr 17, 2017 | 33.23 | 33.65 | 33.02 | 33.51 | 5,050,123 | +0.42(+1.26%) |
Apr 13, 2017 | 33.31 | 33.66 | 32.95 | 33.09 | 5,115,473 | -0.30(-0.91%) |
Apr 12, 2017 | 33.35 | 33.87 | 33.20 | 33.40 | 4,172,463 | +0.00(+0.00%) |
Apr 11, 2017 | 33.44 | 33.44 | 32.85 | 33.40 | 3,134,301 | -0.07(-0.20%) |
Apr 10, 2017 | 32.95 | 33.72 | 32.91 | 33.46 | 4,148,762 | +0.69(+2.11%) |
Apr 07, 2017 | 32.88 | 33.10 | 32.70 | 32.77 | 3,169,148 | -0.10(-0.32%) |
Apr 06, 2017 | 32.55 | 33.03 | 32.41 | 32.88 | 2,612,037 | +0.62(+1.91%) |
Apr 05, 2017 | 33.08 | 33.37 | 32.19 | 32.26 | 4,722,665 | -0.34(-1.05%) |
Apr 04, 2017 | 32.33 | 32.62 | 31.99 | 32.60 | 3,183,512 | +0.41(+1.27%) |
Apr 03, 2017 | 32.44 | 32.52 | 32.03 | 32.19 | 3,584,538 | -0.35(-1.08%) |
Mar 31, 2017 | 32.52 | 32.90 | 32.15 | 32.55 | 4,660,602 | +0.03(+0.09%) |
Mar 30, 2017 | 33.13 | 33.18 | 32.51 | 32.52 | 7,761,050 | -0.42(-1.27%) |
Mar 29, 2017 | 32.28 | 33.09 | 32.27 | 32.93 | 5,620,833 | +0.57(+1.76%) |
Mar 28, 2017 | 31.20 | 32.43 | 31.17 | 32.37 | 6,124,776 | +1.23(+3.96%) |
Mar 27, 2017 | 30.67 | 31.21 | 30.64 | 31.13 | 3,099,717 | +0.03(+0.09%) |
Mar 24, 2017 | 31.40 | 31.46 | 31.00 | 31.10 | 3,928,018 | -0.14(-0.45%) |
Mar 23, 2017 | 31.58 | 31.64 | 31.19 | 31.25 | 6,486,225 | -0.51(-1.61%) |
Mar 22, 2017 | 31.44 | 31.88 | 31.33 | 31.76 | 3,743,806 | +0.17(+0.54%) |
Mar 21, 2017 | 32.22 | 32.31 | 31.39 | 31.59 | 3,525,246 | -0.56(-1.74%) |
Mar 20, 2017 | 31.83 | 32.24 | 31.60 | 32.15 | 2,989,978 | +0.06(+0.18%) |
Mar 17, 2017 | 32.34 | 32.48 | 31.92 | 32.09 | 6,552,370 | -0.05(-0.15%) |
Mar 16, 2017 | 32.63 | 32.78 | 31.99 | 32.14 | 3,337,702 | -0.47(-1.45%) |
Mar 15, 2017 | 32.36 | 32.68 | 31.94 | 32.61 | 4,601,107 | +0.68(+2.14%) |
Mar 14, 2017 | 31.82 | 32.11 | 31.50 | 31.93 | 5,905,761 | -0.34(-1.06%) |
Mar 13, 2017 | 32.29 | 32.65 | 32.08 | 32.27 | 5,724,420 | -0.02(-0.06%) |
Mar 10, 2017 | 33.08 | 33.10 | 32.16 | 32.29 | 3,532,548 | -0.53(-1.62%) |
Mar 09, 2017 | 32.13 | 32.91 | 31.82 | 32.82 | 6,187,325 | +0.51(+1.58%) |
Mar 08, 2017 | 33.76 | 33.88 | 32.29 | 32.31 | 6,255,368 | -1.70(-4.99%) |
Mar 07, 2017 | 34.93 | 35.04 | 33.97 | 34.00 | 3,788,614 | -0.88(-2.53%) |
Mar 06, 2017 | 34.59 | 35.03 | 34.44 | 34.89 | 3,965,655 | +0.09(+0.27%) |
Mar 03, 2017 | 34.99 | 35.28 | 34.73 | 34.79 | 2,564,368 | -0.10(-0.30%) |
Mar 02, 2017 | 35.07 | 35.31 | 34.86 | 34.90 | 3,643,041 | -0.43(-1.21%) |
Mar 01, 2017 | 34.94 | 35.38 | 34.75 | 35.32 | 3,335,581 | +0.81(+2.36%) |
Feb 28, 2017 | 34.52 | 34.75 | 34.31 | 34.51 | 4,303,288 | -0.32(-0.93%) |
Feb 27, 2017 | 34.99 | 35.16 | 34.64 | 34.83 | 4,189,193 | -0.03(-0.08%) |
Feb 24, 2017 | 35.26 | 35.73 | 34.60 | 34.86 | 3,867,465 | -0.61(-1.71%) |
Feb 23, 2017 | 35.42 | 35.80 | 35.09 | 35.46 | 6,147,646 | +0.71(+2.05%) |
Feb 22, 2017 | 35.22 | 35.38 | 34.73 | 34.75 | 3,136,258 | -0.82(-2.32%) |
Feb 21, 2017 | 35.59 | 35.84 | 35.36 | 35.58 | 3,663,408 | +0.46(+1.32%) |
Feb 17, 2017 | 35.11 | 35.11 | 35.11 | 0 | -0.15(-0.43%) | |
Feb 16, 2017 | 35.69 | 35.93 | 35.19 | 35.27 | 3,716,082 | -0.25(-0.69%) |
Feb 15, 2017 | 35.51 | 35.83 | 35.25 | 35.51 | 4,908,014 | -0.17(-0.48%) |
Feb 14, 2017 | 37.44 | 37.53 | 35.00 | 35.68 | 7,290,772 | -0.77(-2.11%) |
Feb 13, 2017 | 36.68 | 36.70 | 36.05 | 36.45 | 5,018,130 | -0.39(-1.05%) |
Feb 10, 2017 | 36.91 | 37.24 | 36.39 | 36.84 | 3,253,640 | +0.45(+1.25%) |
Feb 09, 2017 | 36.25 | 37.04 | 36.24 | 36.38 | 4,021,296 | +0.13(+0.37%) |
Feb 08, 2017 | 36.46 | 36.68 | 35.69 | 36.25 | 5,268,113 | -0.52(-1.42%) |
Feb 07, 2017 | 37.45 | 37.64 | 36.44 | 36.77 | 4,188,450 | -1.00(-2.66%) |
Feb 06, 2017 | 38.18 | 38.40 | 37.54 | 37.78 | 2,922,591 | -0.42(-1.09%) |
Feb 03, 2017 | 37.62 | 38.45 | 37.26 | 38.19 | 4,082,481 | +0.54(+1.43%) |
Feb 02, 2017 | 37.45 | 37.76 | 36.77 | 37.65 | 4,223,555 | +0.35(+0.94%) |