Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.65 | 32.34 | 31.46 | 31.50 | 5,465,104 | -0.07(-0.23%) |
Apr 27, 2017 | 31.55 | 31.65 | 31.44 | 31.57 | 4,229,015 | +0.11(+0.33%) |
Apr 26, 2017 | 31.49 | 31.69 | 31.37 | 31.47 | 5,267,140 | -0.09(-0.28%) |
Apr 25, 2017 | 31.56 | 31.64 | 31.49 | 31.55 | 4,340,859 | +0.15(+0.48%) |
Apr 24, 2017 | 31.54 | 31.59 | 31.30 | 31.40 | 4,421,219 | +0.28(+0.89%) |
Apr 21, 2017 | 31.19 | 31.42 | 31.11 | 31.13 | 4,204,702 | -0.08(-0.24%) |
Apr 20, 2017 | 31.07 | 31.34 | 30.90 | 31.20 | 3,664,869 | +0.25(+0.82%) |
Apr 19, 2017 | 31.21 | 31.28 | 30.89 | 30.95 | 4,206,418 | -0.13(-0.42%) |
Apr 18, 2017 | 30.97 | 31.21 | 30.93 | 31.08 | 6,394,328 | +0.15(+0.48%) |
Apr 17, 2017 | 30.77 | 30.93 | 30.76 | 30.93 | 4,743,978 | +0.22(+0.73%) |
Apr 13, 2017 | 30.77 | 30.97 | 30.70 | 30.71 | 3,579,868 | -0.15(-0.48%) |
Apr 12, 2017 | 30.78 | 30.99 | 30.71 | 30.86 | 5,241,027 | -0.17(-0.54%) |
Apr 11, 2017 | 30.84 | 31.02 | 30.76 | 31.02 | 4,514,282 | +0.08(+0.27%) |
Apr 10, 2017 | 30.70 | 31.08 | 30.68 | 30.94 | 8,925,102 | +0.27(+0.89%) |
Apr 07, 2017 | 30.57 | 30.78 | 30.56 | 30.67 | 6,950,005 | -0.02(-0.07%) |
Apr 06, 2017 | 30.55 | 30.83 | 30.38 | 30.69 | 8,079,836 | +0.32(+1.05%) |
Apr 05, 2017 | 30.62 | 30.77 | 30.36 | 30.37 | 7,208,973 | -0.18(-0.58%) |
Apr 04, 2017 | 30.52 | 30.60 | 30.46 | 30.54 | 3,611,863 | -0.02(-0.07%) |
Apr 03, 2017 | 30.61 | 30.68 | 30.32 | 30.57 | 5,719,619 | +0.10(+0.33%) |
Mar 31, 2017 | 30.35 | 30.55 | 30.34 | 30.46 | 5,076,494 | +0.04(+0.14%) |
Mar 30, 2017 | 30.06 | 30.51 | 30.06 | 30.42 | 5,622,481 | +0.31(+1.03%) |
Mar 29, 2017 | 30.28 | 30.34 | 29.99 | 30.11 | 4,095,673 | -0.31(-1.01%) |
Mar 28, 2017 | 30.16 | 30.57 | 30.15 | 30.42 | 5,621,283 | +0.20(+0.65%) |
Mar 27, 2017 | 29.95 | 30.29 | 29.90 | 30.22 | 6,495,788 | -0.06(-0.21%) |
Mar 24, 2017 | 30.30 | 30.51 | 30.20 | 30.28 | 4,062,495 | -0.00(-0.01%) |
Mar 23, 2017 | 30.12 | 30.52 | 30.04 | 30.29 | 3,690,050 | +0.15(+0.50%) |
Mar 22, 2017 | 29.95 | 30.20 | 29.72 | 30.14 | 3,860,788 | +0.10(+0.32%) |
Mar 21, 2017 | 30.47 | 30.54 | 29.99 | 30.04 | 5,527,385 | -0.35(-1.15%) |
Mar 20, 2017 | 30.43 | 30.52 | 30.29 | 30.39 | 2,733,105 | -0.12(-0.40%) |
Mar 17, 2017 | 30.51 | 30.68 | 30.27 | 30.51 | 7,319,625 | +0.05(+0.18%) |
Mar 16, 2017 | 30.42 | 30.64 | 30.39 | 30.46 | 4,762,019 | +0.02(+0.07%) |
Mar 15, 2017 | 30.23 | 30.46 | 30.11 | 30.44 | 4,630,932 | +0.21(+0.71%) |
Mar 14, 2017 | 30.25 | 30.29 | 30.11 | 30.22 | 3,815,053 | -0.09(-0.29%) |
Mar 13, 2017 | 30.32 | 30.40 | 30.20 | 30.31 | 3,824,590 | +0.01(+0.04%) |
Mar 10, 2017 | 30.44 | 30.59 | 30.15 | 30.30 | 3,602,406 | -0.03(-0.10%) |
Mar 09, 2017 | 30.43 | 30.49 | 30.25 | 30.33 | 3,970,582 | +0.08(+0.28%) |
Mar 08, 2017 | 30.46 | 30.53 | 30.24 | 30.24 | 4,097,308 | -0.03(-0.08%) |
Mar 07, 2017 | 30.36 | 30.39 | 30.21 | 30.27 | 3,199,686 | -0.10(-0.33%) |
Mar 06, 2017 | 30.23 | 30.47 | 30.21 | 30.37 | 2,903,959 | -0.03(-0.11%) |
Mar 03, 2017 | 30.40 | 30.52 | 30.35 | 30.40 | 3,246,060 | +0.03(+0.11%) |
Mar 02, 2017 | 30.65 | 30.68 | 30.35 | 30.37 | 4,523,993 | -0.33(-1.08%) |
Mar 01, 2017 | 30.71 | 30.85 | 30.63 | 30.70 | 6,379,471 | +0.26(+0.87%) |
Feb 28, 2017 | 30.35 | 30.53 | 30.31 | 30.44 | 7,588,466 | +0.01(+0.03%) |
Feb 27, 2017 | 30.28 | 30.49 | 30.18 | 30.43 | 4,353,990 | +0.26(+0.86%) |
Feb 24, 2017 | 29.97 | 30.17 | 29.92 | 30.17 | 3,735,568 | -0.00(-0.01%) |
Feb 23, 2017 | 29.95 | 30.17 | 29.95 | 30.17 | 3,324,813 | +0.24(+0.79%) |
Feb 22, 2017 | 29.89 | 30.07 | 29.86 | 29.93 | 4,179,266 | -0.11(-0.36%) |
Feb 21, 2017 | 29.92 | 30.18 | 29.92 | 30.04 | 4,331,029 | +0.13(+0.45%) |
Feb 17, 2017 | 29.91 | 29.91 | 29.91 | 0 | -0.04(-0.13%) | |
Feb 16, 2017 | 29.74 | 30.01 | 29.72 | 29.95 | 5,702,932 | +0.08(+0.27%) |
Feb 15, 2017 | 29.81 | 29.96 | 29.75 | 29.87 | 5,383,305 | -0.02(-0.06%) |
Feb 14, 2017 | 29.81 | 29.96 | 29.74 | 29.88 | 5,151,453 | +0.03(+0.08%) |
Feb 13, 2017 | 29.37 | 29.97 | 29.37 | 29.86 | 7,144,737 | +0.60(+2.06%) |
Feb 10, 2017 | 29.27 | 29.31 | 29.23 | 29.26 | 5,099,477 | +0.03(+0.11%) |
Feb 09, 2017 | 29.22 | 29.30 | 29.06 | 29.22 | 5,786,026 | +0.11(+0.37%) |
Feb 08, 2017 | 28.83 | 29.17 | 28.76 | 29.12 | 5,050,308 | +0.28(+0.97%) |
Feb 07, 2017 | 28.94 | 28.96 | 28.69 | 28.84 | 4,437,582 | +0.02(+0.06%) |
Feb 06, 2017 | 28.60 | 28.87 | 28.50 | 28.82 | 4,368,043 | +0.13(+0.47%) |
Feb 03, 2017 | 28.81 | 28.81 | 28.51 | 28.68 | 5,116,608 | +0.33(+1.15%) |
Feb 02, 2017 | 27.92 | 28.48 | 27.80 | 28.36 | 6,426,521 | +0.29(+1.03%) |