Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.74 | 34.74 | 33.97 | 34.18 | 2,742,082 | -0.38(-1.10%) |
Apr 27, 2017 | 34.71 | 34.74 | 34.23 | 34.56 | 2,427,685 | -0.19(-0.53%) |
Apr 26, 2017 | 34.65 | 35.18 | 34.65 | 34.74 | 2,332,425 | +0.03(+0.08%) |
Apr 25, 2017 | 35.11 | 35.26 | 34.52 | 34.72 | 2,185,053 | -0.29(-0.83%) |
Apr 24, 2017 | 35.48 | 35.57 | 34.97 | 35.01 | 2,984,727 | -0.10(-0.28%) |
Apr 21, 2017 | 35.30 | 35.32 | 34.98 | 35.11 | 2,131,719 | -0.11(-0.33%) |
Apr 20, 2017 | 34.61 | 35.49 | 34.61 | 35.22 | 3,228,455 | +0.72(+2.10%) |
Apr 19, 2017 | 34.00 | 34.85 | 33.96 | 34.50 | 2,532,800 | +0.61(+1.80%) |
Apr 18, 2017 | 33.77 | 34.20 | 33.62 | 33.89 | 1,871,139 | -0.01(-0.03%) |
Apr 17, 2017 | 34.07 | 34.16 | 33.68 | 33.90 | 2,280,408 | +0.04(+0.10%) |
Apr 13, 2017 | 33.82 | 34.07 | 33.56 | 33.86 | 2,483,559 | -0.06(-0.18%) |
Apr 12, 2017 | 34.42 | 34.59 | 33.87 | 33.92 | 2,665,588 | -0.65(-1.89%) |
Apr 11, 2017 | 34.58 | 34.67 | 34.38 | 34.58 | 2,729,298 | -0.16(-0.46%) |
Apr 10, 2017 | 34.93 | 35.44 | 34.72 | 34.74 | 3,855,267 | -0.10(-0.28%) |
Apr 07, 2017 | 34.29 | 34.97 | 34.27 | 34.83 | 4,409,234 | +0.36(+1.05%) |
Apr 06, 2017 | 34.62 | 35.95 | 34.19 | 34.47 | 14,384,515 | +1.13(+3.39%) |
Apr 05, 2017 | 34.52 | 34.73 | 32.88 | 33.34 | 8,487,711 | -1.04(-3.03%) |
Apr 04, 2017 | 34.44 | 34.66 | 34.15 | 34.38 | 4,112,748 | -0.26(-0.76%) |
Apr 03, 2017 | 34.78 | 35.04 | 34.22 | 34.65 | 3,791,968 | -0.16(-0.46%) |
Mar 31, 2017 | 35.17 | 35.28 | 34.79 | 34.81 | 2,232,967 | -0.41(-1.18%) |
Mar 30, 2017 | 34.63 | 35.25 | 34.60 | 35.22 | 1,872,199 | +0.49(+1.42%) |
Mar 29, 2017 | 34.46 | 34.94 | 34.43 | 34.73 | 2,149,697 | +0.24(+0.69%) |
Mar 28, 2017 | 33.88 | 34.57 | 33.79 | 34.49 | 2,481,256 | +0.69(+2.04%) |
Mar 27, 2017 | 33.52 | 34.00 | 33.32 | 33.80 | 1,795,002 | +0.03(+0.08%) |
Mar 24, 2017 | 33.79 | 33.92 | 33.50 | 33.77 | 1,846,986 | -0.09(-0.26%) |
Mar 23, 2017 | 33.61 | 34.20 | 33.51 | 33.86 | 1,926,164 | +0.05(+0.16%) |
Mar 22, 2017 | 33.55 | 33.84 | 33.33 | 33.81 | 1,941,660 | +0.26(+0.79%) |
Mar 21, 2017 | 34.65 | 34.76 | 33.49 | 33.55 | 2,665,521 | -0.99(-2.86%) |
Mar 20, 2017 | 35.06 | 35.24 | 34.41 | 34.53 | 1,570,993 | -0.47(-1.34%) |
Mar 17, 2017 | 35.26 | 35.27 | 34.76 | 35.00 | 3,449,583 | +0.01(+0.03%) |
Mar 16, 2017 | 34.99 | 35.14 | 34.67 | 34.99 | 2,075,861 | +0.11(+0.30%) |
Mar 15, 2017 | 34.79 | 35.04 | 34.43 | 34.89 | 2,457,042 | +0.17(+0.50%) |
Mar 14, 2017 | 34.27 | 35.00 | 34.27 | 34.71 | 1,822,150 | -0.04(-0.10%) |
Mar 13, 2017 | 35.00 | 35.14 | 34.61 | 34.75 | 2,050,430 | -0.22(-0.63%) |
Mar 10, 2017 | 34.81 | 35.21 | 34.65 | 34.97 | 1,401,334 | +0.29(+0.84%) |
Mar 09, 2017 | 34.85 | 35.07 | 34.60 | 34.68 | 1,414,303 | -0.18(-0.50%) |
Mar 08, 2017 | 34.34 | 34.97 | 34.31 | 34.85 | 2,880,712 | +0.55(+1.62%) |
Mar 07, 2017 | 34.70 | 34.91 | 33.92 | 34.30 | 3,305,648 | -0.55(-1.59%) |
Mar 06, 2017 | 35.26 | 35.38 | 34.71 | 34.85 | 1,710,940 | -0.53(-1.49%) |
Mar 03, 2017 | 35.76 | 36.02 | 35.16 | 35.38 | 1,759,970 | -0.33(-0.91%) |
Mar 02, 2017 | 35.81 | 36.15 | 35.64 | 35.71 | 2,565,164 | -0.10(-0.27%) |
Mar 01, 2017 | 35.92 | 36.18 | 35.43 | 35.80 | 2,012,326 | +0.28(+0.79%) |
Feb 28, 2017 | 36.70 | 36.70 | 35.27 | 35.52 | 3,508,802 | -1.32(-3.58%) |
Feb 27, 2017 | 36.23 | 36.89 | 36.20 | 36.84 | 2,039,642 | +0.76(+2.10%) |
Feb 24, 2017 | 35.47 | 36.33 | 35.35 | 36.09 | 2,277,388 | +0.56(+1.58%) |
Feb 23, 2017 | 36.16 | 36.35 | 35.46 | 35.52 | 1,879,320 | -0.65(-1.80%) |
Feb 22, 2017 | 36.55 | 36.58 | 36.02 | 36.17 | 1,444,663 | -0.28(-0.77%) |
Feb 21, 2017 | 36.32 | 36.74 | 36.23 | 36.45 | 2,138,446 | +0.28(+0.78%) |
Feb 17, 2017 | 36.17 | 36.17 | 36.17 | 0 | +0.23(+0.64%) | |
Feb 16, 2017 | 36.26 | 36.45 | 35.80 | 35.94 | 2,038,217 | -0.35(-0.97%) |
Feb 15, 2017 | 36.07 | 36.44 | 35.97 | 36.30 | 1,942,521 | +0.23(+0.63%) |
Feb 14, 2017 | 35.37 | 36.27 | 35.37 | 36.07 | 1,873,650 | +0.76(+2.14%) |
Feb 13, 2017 | 35.61 | 35.61 | 35.10 | 35.31 | 1,875,510 | -0.08(-0.22%) |
Feb 10, 2017 | 35.53 | 35.74 | 34.96 | 35.39 | 2,142,772 | -0.07(-0.20%) |
Feb 09, 2017 | 34.85 | 35.90 | 34.80 | 35.46 | 5,912,387 | +0.70(+2.02%) |
Feb 08, 2017 | 34.51 | 34.97 | 34.49 | 34.76 | 2,149,979 | +0.24(+0.69%) |
Feb 07, 2017 | 34.93 | 35.00 | 34.37 | 34.52 | 2,129,891 | -0.35(-1.01%) |
Feb 06, 2017 | 35.25 | 35.64 | 34.82 | 34.87 | 2,144,760 | -0.36(-1.02%) |
Feb 03, 2017 | 35.34 | 35.57 | 35.12 | 35.23 | 2,422,275 | +0.03(+0.07%) |
Feb 02, 2017 | 34.96 | 35.32 | 34.70 | 35.21 | 2,165,549 | +0.22(+0.63%) |