Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.88 | 30.20 | 29.70 | 29.92 | 68,592,560 | -1.06(-3.42%) |
Apr 27, 2017 | 30.51 | 31.04 | 30.44 | 30.98 | 48,147,844 | +0.41(+1.35%) |
Apr 26, 2017 | 30.44 | 30.81 | 30.44 | 30.56 | 32,909,954 | +0.05(+0.16%) |
Apr 25, 2017 | 30.43 | 30.62 | 30.34 | 30.51 | 26,662,430 | +0.10(+0.33%) |
Apr 24, 2017 | 30.35 | 30.50 | 30.18 | 30.42 | 31,784,306 | +0.36(+1.18%) |
Apr 21, 2017 | 29.96 | 30.14 | 29.67 | 30.06 | 24,637,232 | +0.12(+0.39%) |
Apr 20, 2017 | 29.94 | 30.01 | 29.68 | 29.94 | 27,751,800 | +0.22(+0.75%) |
Apr 19, 2017 | 29.77 | 29.98 | 29.70 | 29.72 | 20,050,004 | +0.12(+0.41%) |
Apr 18, 2017 | 29.32 | 29.64 | 29.21 | 29.60 | 14,887,148 | +0.24(+0.80%) |
Apr 17, 2017 | 29.33 | 29.46 | 29.24 | 29.36 | 15,175,043 | +0.19(+0.65%) |
Apr 13, 2017 | 29.42 | 29.60 | 29.17 | 29.17 | 19,047,154 | -0.31(-1.07%) |
Apr 12, 2017 | 29.69 | 29.80 | 29.38 | 29.49 | 23,306,232 | -0.09(-0.31%) |
Apr 11, 2017 | 29.60 | 29.62 | 29.14 | 29.58 | 27,441,888 | -0.05(-0.17%) |
Apr 10, 2017 | 29.81 | 29.86 | 29.47 | 29.63 | 24,133,278 | -0.19(-0.64%) |
Apr 07, 2017 | 29.85 | 30.06 | 29.78 | 29.82 | 18,957,158 | +0.00(+0.00%) |
Apr 06, 2017 | 29.90 | 30.03 | 29.82 | 29.82 | 24,404,776 | -0.16(-0.52%) |
Apr 05, 2017 | 30.15 | 30.42 | 29.94 | 29.98 | 27,131,936 | -0.05(-0.17%) |
Apr 04, 2017 | 29.89 | 30.11 | 29.79 | 30.03 | 22,858,094 | +0.10(+0.33%) |
Apr 03, 2017 | 29.95 | 30.41 | 29.89 | 29.93 | 38,681,104 | +0.07(+0.25%) |
Mar 31, 2017 | 29.59 | 30.00 | 29.58 | 29.85 | 25,903,344 | +0.26(+0.89%) |
Mar 30, 2017 | 29.45 | 29.70 | 29.40 | 29.59 | 19,854,706 | +0.15(+0.51%) |
Mar 29, 2017 | 29.40 | 29.55 | 29.33 | 29.44 | 20,785,426 | -0.02(-0.08%) |
Mar 28, 2017 | 29.25 | 29.55 | 29.14 | 29.46 | 22,228,586 | +0.17(+0.59%) |
Mar 27, 2017 | 29.02 | 29.38 | 28.92 | 29.29 | 20,529,750 | +0.19(+0.65%) |
Mar 24, 2017 | 29.50 | 29.57 | 29.07 | 29.10 | 26,809,034 | -0.09(-0.31%) |
Mar 23, 2017 | 29.37 | 29.37 | 28.98 | 29.19 | 24,939,106 | -0.08(-0.28%) |
Mar 22, 2017 | 29.15 | 29.35 | 28.97 | 29.27 | 23,131,208 | +0.27(+0.94%) |
Mar 21, 2017 | 29.46 | 29.46 | 28.97 | 29.00 | 27,566,000 | -0.32(-1.10%) |
Mar 20, 2017 | 29.27 | 29.49 | 29.18 | 29.32 | 20,927,284 | +0.13(+0.45%) |
Mar 17, 2017 | 29.22 | 29.24 | 29.05 | 29.19 | 37,189,164 | +0.11(+0.37%) |
Mar 16, 2017 | 29.11 | 29.27 | 29.02 | 29.08 | 23,701,116 | +0.03(+0.11%) |
Mar 15, 2017 | 28.92 | 29.11 | 28.70 | 29.05 | 33,824,412 | -0.07(-0.23%) |
Mar 14, 2017 | 29.02 | 29.16 | 28.69 | 29.12 | 34,503,260 | +0.02(+0.06%) |
Mar 13, 2017 | 29.67 | 29.83 | 28.92 | 29.10 | 64,740,084 | -0.62(-2.09%) |
Mar 10, 2017 | 29.89 | 30.04 | 29.61 | 29.72 | 30,692,880 | +0.07(+0.25%) |
Mar 09, 2017 | 29.46 | 29.75 | 29.38 | 29.65 | 28,535,090 | +0.17(+0.56%) |
Mar 08, 2017 | 29.52 | 29.71 | 29.40 | 29.48 | 25,262,906 | -0.15(-0.50%) |
Mar 07, 2017 | 29.41 | 29.63 | 29.29 | 29.63 | 28,315,664 | +0.19(+0.65%) |
Mar 06, 2017 | 29.62 | 29.63 | 29.31 | 29.44 | 29,500,494 | -0.27(-0.92%) |
Mar 03, 2017 | 29.75 | 29.86 | 29.52 | 29.71 | 21,194,128 | -0.01(-0.03%) |
Mar 02, 2017 | 29.74 | 29.81 | 29.50 | 29.72 | 28,516,750 | -0.02(-0.06%) |
Mar 01, 2017 | 29.67 | 29.88 | 29.33 | 29.74 | 41,153,984 | -0.22(-0.75%) |
Feb 28, 2017 | 30.14 | 30.18 | 29.79 | 29.96 | 30,142,624 | -0.26(-0.85%) |
Feb 27, 2017 | 30.14 | 30.36 | 30.02 | 30.22 | 16,994,474 | -0.02(-0.05%) |
Feb 24, 2017 | 29.91 | 30.23 | 29.75 | 30.23 | 22,495,068 | +0.29(+0.97%) |
Feb 23, 2017 | 29.99 | 30.04 | 29.71 | 29.94 | 27,496,732 | +0.09(+0.31%) |
Feb 22, 2017 | 30.08 | 30.12 | 29.62 | 29.85 | 36,111,728 | -0.37(-1.23%) |
Feb 21, 2017 | 30.23 | 30.32 | 30.07 | 30.23 | 24,836,538 | +0.03(+0.11%) |
Feb 17, 2017 | 30.19 | 30.19 | 30.19 | 0 | +0.06(+0.19%) | |
Feb 16, 2017 | 29.94 | 30.26 | 29.88 | 30.13 | 25,756,812 | +0.30(+1.00%) |
Feb 15, 2017 | 29.78 | 29.84 | 29.52 | 29.84 | 22,294,740 | +0.10(+0.33%) |
Feb 14, 2017 | 29.66 | 29.76 | 29.41 | 29.74 | 31,088,538 | +0.11(+0.36%) |
Feb 13, 2017 | 29.44 | 29.67 | 29.25 | 29.63 | 34,035,744 | +0.38(+1.30%) |
Feb 10, 2017 | 29.18 | 29.32 | 28.83 | 29.25 | 53,292,564 | -0.10(-0.34%) |
Feb 09, 2017 | 30.21 | 30.21 | 29.30 | 29.35 | 57,750,888 | -0.76(-2.53%) |
Feb 08, 2017 | 30.08 | 30.33 | 29.91 | 30.11 | 25,140,350 | +0.02(+0.08%) |
Feb 07, 2017 | 30.17 | 30.23 | 29.99 | 30.08 | 22,451,900 | +0.07(+0.22%) |
Feb 06, 2017 | 30.22 | 30.22 | 29.92 | 30.02 | 25,889,414 | -0.21(-0.68%) |
Feb 03, 2017 | 30.37 | 30.47 | 30.17 | 30.23 | 25,419,748 | +0.08(+0.27%) |
Feb 02, 2017 | 29.80 | 30.16 | 29.75 | 30.14 | 38,838,284 | +0.13(+0.44%) |