Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.36 | 30.55 | 29.80 | 29.98 | 19,236,444 | +0.09(+0.29%) |
Apr 27, 2017 | 29.88 | 29.94 | 29.39 | 29.90 | 16,022,267 | +0.14(+0.47%) |
Apr 26, 2017 | 29.44 | 30.24 | 29.39 | 29.76 | 16,976,230 | +0.34(+1.15%) |
Apr 25, 2017 | 29.52 | 29.57 | 29.19 | 29.42 | 13,329,826 | +0.07(+0.24%) |
Apr 24, 2017 | 29.48 | 29.56 | 29.11 | 29.35 | 16,156,341 | +0.14(+0.47%) |
Apr 21, 2017 | 29.52 | 29.57 | 29.09 | 29.21 | 11,221,643 | -0.30(-1.03%) |
Apr 20, 2017 | 29.39 | 29.88 | 29.34 | 29.52 | 13,465,839 | +0.27(+0.92%) |
Apr 19, 2017 | 29.33 | 29.52 | 29.18 | 29.25 | 14,289,523 | +0.09(+0.30%) |
Apr 18, 2017 | 29.19 | 29.28 | 28.98 | 29.16 | 8,110,578 | -0.18(-0.62%) |
Apr 17, 2017 | 28.97 | 29.41 | 28.88 | 29.34 | 12,402,273 | +0.44(+1.53%) |
Apr 13, 2017 | 29.24 | 29.35 | 28.88 | 28.90 | 11,006,564 | -0.48(-1.62%) |
Apr 12, 2017 | 29.46 | 29.68 | 29.19 | 29.38 | 16,999,828 | +0.02(+0.06%) |
Apr 11, 2017 | 29.51 | 29.51 | 29.07 | 29.36 | 12,043,170 | -0.04(-0.15%) |
Apr 10, 2017 | 29.29 | 29.53 | 29.26 | 29.40 | 15,960,228 | +0.23(+0.77%) |
Apr 07, 2017 | 29.46 | 29.60 | 29.17 | 29.18 | 16,808,362 | -0.39(-1.32%) |
Apr 06, 2017 | 29.45 | 29.84 | 29.33 | 29.57 | 14,062,149 | +0.14(+0.47%) |
Apr 05, 2017 | 29.97 | 29.99 | 29.42 | 29.43 | 12,319,189 | -0.23(-0.79%) |
Apr 04, 2017 | 29.34 | 29.80 | 29.34 | 29.66 | 10,975,222 | +0.09(+0.29%) |
Apr 03, 2017 | 30.61 | 30.64 | 29.26 | 29.58 | 36,845,428 | -1.03(-3.37%) |
Mar 31, 2017 | 30.60 | 30.74 | 30.53 | 30.61 | 13,601,034 | -0.04(-0.14%) |
Mar 30, 2017 | 30.73 | 30.98 | 30.57 | 30.65 | 10,120,920 | -0.11(-0.37%) |
Mar 29, 2017 | 30.83 | 31.21 | 30.75 | 30.76 | 16,037,547 | -0.02(-0.06%) |
Mar 28, 2017 | 30.00 | 31.38 | 30.00 | 30.78 | 34,461,648 | +0.74(+2.45%) |
Mar 27, 2017 | 29.67 | 30.08 | 29.40 | 30.04 | 14,951,026 | +0.13(+0.43%) |
Mar 24, 2017 | 29.78 | 30.35 | 29.50 | 29.91 | 18,781,578 | +0.26(+0.88%) |
Mar 23, 2017 | 29.43 | 29.82 | 29.25 | 29.65 | 16,792,906 | -0.11(-0.38%) |
Mar 22, 2017 | 29.70 | 29.96 | 29.40 | 29.77 | 21,881,222 | -0.14(-0.46%) |
Mar 21, 2017 | 31.12 | 31.14 | 29.84 | 29.91 | 35,693,996 | -1.00(-3.25%) |
Mar 20, 2017 | 31.47 | 31.55 | 30.81 | 30.91 | 44,481,980 | -0.54(-1.71%) |
Mar 17, 2017 | 32.14 | 32.16 | 31.42 | 31.45 | 22,647,944 | -0.65(-2.02%) |
Mar 16, 2017 | 32.10 | 32.13 | 31.83 | 32.10 | 14,555,391 | -0.01(-0.03%) |
Mar 15, 2017 | 32.09 | 32.16 | 31.84 | 32.10 | 32,451,882 | +0.11(+0.35%) |
Mar 14, 2017 | 31.81 | 32.00 | 31.75 | 31.99 | 6,844,366 | +0.08(+0.24%) |
Mar 13, 2017 | 32.03 | 32.13 | 31.88 | 31.91 | 11,688,345 | +0.03(+0.11%) |
Mar 10, 2017 | 32.11 | 32.19 | 31.83 | 31.88 | 21,550,382 | +0.00(+0.00%) |
Mar 09, 2017 | 32.31 | 32.33 | 31.84 | 31.88 | 14,675,282 | -0.38(-1.18%) |
Mar 08, 2017 | 32.12 | 32.62 | 32.12 | 32.26 | 13,143,310 | +0.11(+0.35%) |
Mar 07, 2017 | 32.35 | 32.42 | 31.96 | 32.15 | 20,113,692 | -0.33(-1.03%) |
Mar 06, 2017 | 32.54 | 33.03 | 31.87 | 32.48 | 23,573,848 | -0.27(-0.84%) |
Mar 03, 2017 | 32.35 | 32.88 | 32.20 | 32.76 | 22,777,118 | +0.40(+1.24%) |
Mar 02, 2017 | 32.02 | 32.64 | 31.92 | 32.35 | 17,413,308 | +0.28(+0.88%) |
Mar 01, 2017 | 31.87 | 32.34 | 31.86 | 32.07 | 12,470,190 | +0.51(+1.60%) |
Feb 28, 2017 | 31.83 | 31.89 | 31.33 | 31.57 | 12,227,466 | -0.37(-1.15%) |
Feb 27, 2017 | 31.63 | 32.01 | 31.58 | 31.93 | 11,778,260 | +0.32(+1.00%) |
Feb 24, 2017 | 31.59 | 31.86 | 31.33 | 31.62 | 15,242,636 | -0.30(-0.94%) |
Feb 23, 2017 | 32.51 | 32.62 | 31.86 | 31.92 | 15,337,795 | -0.51(-1.56%) |
Feb 22, 2017 | 32.46 | 32.65 | 32.38 | 32.42 | 10,623,701 | +0.03(+0.08%) |
Feb 21, 2017 | 32.22 | 32.64 | 32.06 | 32.40 | 16,940,480 | +0.51(+1.59%) |
Feb 17, 2017 | 31.89 | 31.89 | 31.89 | 0 | +0.16(+0.51%) | |
Feb 16, 2017 | 31.80 | 31.84 | 31.55 | 31.73 | 10,934,849 | -0.04(-0.14%) |
Feb 15, 2017 | 31.66 | 31.80 | 31.37 | 31.77 | 18,293,508 | -0.14(-0.43%) |
Feb 14, 2017 | 31.46 | 32.04 | 31.42 | 31.91 | 36,646,976 | +1.47(+4.84%) |
Feb 13, 2017 | 30.31 | 30.45 | 30.14 | 30.43 | 11,820,085 | +0.30(+1.00%) |
Feb 10, 2017 | 30.17 | 30.26 | 30.06 | 30.13 | 12,046,777 | +0.08(+0.26%) |
Feb 09, 2017 | 30.11 | 30.33 | 30.01 | 30.06 | 17,307,988 | -0.05(-0.17%) |
Feb 08, 2017 | 30.16 | 30.27 | 29.75 | 30.11 | 19,684,740 | +0.03(+0.11%) |
Feb 07, 2017 | 30.63 | 30.81 | 29.82 | 30.07 | 46,059,184 | -1.48(-4.70%) |
Feb 06, 2017 | 31.20 | 31.56 | 31.07 | 31.56 | 16,252,219 | +0.43(+1.38%) |
Feb 03, 2017 | 30.78 | 31.13 | 30.57 | 31.13 | 16,295,437 | +0.51(+1.68%) |
Feb 02, 2017 | 30.91 | 30.97 | 30.39 | 30.61 | 13,879,307 | -0.35(-1.13%) |