Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.00 | 38.16 | 37.45 | 37.54 | 3,876,965 | -0.66(-1.73%) |
Apr 27, 2017 | 37.56 | 38.63 | 36.99 | 38.20 | 4,454,232 | +0.59(+1.57%) |
Apr 26, 2017 | 37.38 | 37.72 | 37.30 | 37.61 | 2,742,962 | +0.26(+0.71%) |
Apr 25, 2017 | 37.28 | 37.54 | 37.23 | 37.34 | 3,826,382 | +0.33(+0.90%) |
Apr 24, 2017 | 37.28 | 37.33 | 37.00 | 37.01 | 4,537,517 | +0.30(+0.81%) |
Apr 21, 2017 | 36.86 | 36.88 | 36.56 | 36.71 | 3,404,968 | -0.17(-0.45%) |
Apr 20, 2017 | 36.54 | 37.07 | 36.42 | 36.88 | 5,745,475 | +0.48(+1.32%) |
Apr 19, 2017 | 36.19 | 36.67 | 36.15 | 36.40 | 4,381,304 | +0.61(+1.71%) |
Apr 18, 2017 | 35.38 | 36.16 | 35.38 | 35.78 | 4,500,429 | +0.68(+1.94%) |
Apr 17, 2017 | 34.74 | 35.11 | 34.73 | 35.10 | 2,583,955 | +0.58(+1.67%) |
Apr 13, 2017 | 34.71 | 34.78 | 34.51 | 34.52 | 2,837,544 | -0.28(-0.80%) |
Apr 12, 2017 | 34.89 | 35.00 | 34.50 | 34.80 | 4,966,971 | -0.15(-0.44%) |
Apr 11, 2017 | 34.98 | 35.10 | 34.71 | 34.96 | 2,396,399 | -0.13(-0.38%) |
Apr 10, 2017 | 35.24 | 35.36 | 34.93 | 35.09 | 2,389,530 | -0.04(-0.12%) |
Apr 07, 2017 | 35.31 | 35.55 | 35.08 | 35.13 | 2,062,414 | -0.31(-0.86%) |
Apr 06, 2017 | 35.14 | 35.66 | 35.09 | 35.44 | 1,755,827 | +0.26(+0.73%) |
Apr 05, 2017 | 35.37 | 35.68 | 35.14 | 35.18 | 2,192,018 | -0.08(-0.24%) |
Apr 04, 2017 | 34.93 | 35.35 | 34.77 | 35.26 | 3,407,002 | +0.35(+1.02%) |
Apr 03, 2017 | 35.39 | 35.57 | 34.68 | 34.91 | 3,884,176 | -0.41(-1.16%) |
Mar 31, 2017 | 35.40 | 35.64 | 35.28 | 35.32 | 4,616,541 | -0.25(-0.70%) |
Mar 30, 2017 | 35.22 | 35.58 | 35.16 | 35.57 | 3,033,260 | +0.28(+0.79%) |
Mar 29, 2017 | 35.28 | 35.52 | 35.21 | 35.29 | 2,441,602 | -0.13(-0.37%) |
Mar 28, 2017 | 34.91 | 35.53 | 34.87 | 35.42 | 2,740,432 | +0.46(+1.31%) |
Mar 27, 2017 | 34.92 | 35.05 | 34.51 | 34.96 | 3,096,278 | -0.38(-1.06%) |
Mar 24, 2017 | 35.75 | 35.80 | 35.16 | 35.34 | 2,978,880 | -0.35(-0.97%) |
Mar 23, 2017 | 35.61 | 36.09 | 35.51 | 35.69 | 3,017,695 | +0.10(+0.27%) |
Mar 22, 2017 | 35.49 | 35.76 | 35.19 | 35.59 | 2,253,487 | +0.17(+0.49%) |
Mar 21, 2017 | 36.42 | 36.49 | 35.31 | 35.42 | 4,669,157 | -0.90(-2.49%) |
Mar 20, 2017 | 35.80 | 36.35 | 35.51 | 36.32 | 3,210,715 | +0.60(+1.67%) |
Mar 17, 2017 | 35.94 | 36.02 | 35.64 | 35.72 | 5,421,746 | -0.07(-0.19%) |
Mar 16, 2017 | 35.91 | 36.03 | 35.63 | 35.79 | 3,899,985 | +0.07(+0.19%) |
Mar 15, 2017 | 35.44 | 35.90 | 35.28 | 35.72 | 3,945,986 | +0.47(+1.34%) |
Mar 14, 2017 | 35.17 | 35.33 | 34.97 | 35.25 | 2,673,799 | -0.01(-0.02%) |
Mar 13, 2017 | 35.36 | 35.55 | 35.18 | 35.26 | 5,995,872 | -0.01(-0.02%) |
Mar 10, 2017 | 35.42 | 35.82 | 35.07 | 35.26 | 5,704,889 | -0.02(-0.06%) |
Mar 09, 2017 | 35.84 | 35.85 | 35.11 | 35.28 | 4,508,111 | -0.56(-1.57%) |
Mar 08, 2017 | 35.97 | 36.12 | 35.76 | 35.85 | 3,266,653 | +0.04(+0.12%) |
Mar 07, 2017 | 36.27 | 36.38 | 35.78 | 35.80 | 3,969,984 | -0.59(-1.62%) |
Mar 06, 2017 | 37.31 | 37.47 | 36.26 | 36.40 | 4,645,635 | -1.16(-3.09%) |
Mar 03, 2017 | 37.37 | 37.73 | 37.31 | 37.56 | 4,232,216 | +0.19(+0.52%) |
Mar 02, 2017 | 37.21 | 37.63 | 37.13 | 37.36 | 5,488,645 | +0.03(+0.09%) |
Mar 01, 2017 | 37.02 | 37.47 | 37.01 | 37.33 | 4,451,978 | +0.67(+1.84%) |
Feb 28, 2017 | 36.67 | 36.86 | 36.54 | 36.65 | 4,964,290 | -0.13(-0.36%) |
Feb 27, 2017 | 36.45 | 36.91 | 36.45 | 36.79 | 4,338,157 | +0.19(+0.51%) |
Feb 24, 2017 | 36.17 | 36.63 | 36.10 | 36.60 | 3,358,922 | +0.28(+0.77%) |
Feb 23, 2017 | 36.35 | 36.79 | 36.12 | 36.32 | 5,198,447 | +0.13(+0.37%) |
Feb 22, 2017 | 36.40 | 36.43 | 35.79 | 36.19 | 4,265,790 | -0.51(-1.38%) |
Feb 21, 2017 | 36.34 | 36.76 | 36.27 | 36.70 | 3,620,055 | +0.42(+1.17%) |
Feb 17, 2017 | 36.27 | 36.27 | 36.27 | 0 | -0.86(-2.30%) | |
Feb 16, 2017 | 36.76 | 37.21 | 36.67 | 37.13 | 4,199,401 | +0.43(+1.18%) |
Feb 15, 2017 | 36.80 | 37.14 | 36.65 | 36.70 | 6,346,902 | -0.08(-0.23%) |
Feb 14, 2017 | 36.51 | 36.80 | 36.40 | 36.78 | 4,151,246 | +0.14(+0.38%) |
Feb 13, 2017 | 36.51 | 37.19 | 36.41 | 36.64 | 5,512,034 | +0.18(+0.48%) |
Feb 10, 2017 | 36.11 | 36.56 | 35.79 | 36.46 | 5,534,042 | +0.50(+1.40%) |
Feb 09, 2017 | 36.61 | 36.60 | 35.88 | 35.96 | 6,485,093 | -0.65(-1.77%) |
Feb 08, 2017 | 35.86 | 37.20 | 35.62 | 36.61 | 10,986,759 | +0.67(+1.86%) |
Feb 07, 2017 | 35.79 | 36.31 | 35.63 | 35.94 | 6,681,268 | +0.37(+1.03%) |
Feb 06, 2017 | 36.08 | 36.08 | 34.88 | 35.57 | 8,964,366 | -0.97(-2.66%) |
Feb 03, 2017 | 36.92 | 37.00 | 36.00 | 36.55 | 8,476,861 | -0.23(-0.64%) |
Feb 02, 2017 | 38.25 | 38.46 | 36.06 | 36.78 | 11,679,791 | -2.17(-5.58%) |