Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.90 | 38.11 | 37.42 | 37.45 | 9,986,392 | -0.66(-1.74%) |
Apr 27, 2017 | 37.77 | 38.56 | 37.75 | 38.11 | 9,012,145 | +0.57(+1.52%) |
Apr 26, 2017 | 37.61 | 37.73 | 37.28 | 37.54 | 6,049,185 | -0.07(-0.20%) |
Apr 25, 2017 | 37.46 | 37.69 | 37.14 | 37.61 | 7,847,837 | +0.32(+0.87%) |
Apr 24, 2017 | 37.23 | 37.45 | 36.97 | 37.29 | 7,510,002 | +0.60(+1.63%) |
Apr 21, 2017 | 36.79 | 36.96 | 36.41 | 36.69 | 9,501,671 | -0.09(-0.25%) |
Apr 20, 2017 | 36.46 | 36.86 | 36.10 | 36.78 | 10,196,427 | +0.59(+1.63%) |
Apr 19, 2017 | 36.15 | 36.57 | 36.10 | 36.19 | 14,524,951 | +1.11(+3.15%) |
Apr 18, 2017 | 34.85 | 35.14 | 34.67 | 35.09 | 6,556,356 | +0.03(+0.08%) |
Apr 17, 2017 | 34.71 | 35.07 | 34.65 | 35.06 | 5,684,362 | +0.46(+1.33%) |
Apr 13, 2017 | 34.74 | 35.27 | 34.50 | 34.60 | 6,239,697 | -0.23(-0.66%) |
Apr 12, 2017 | 35.36 | 35.38 | 34.70 | 34.83 | 7,376,726 | -0.40(-1.13%) |
Apr 11, 2017 | 35.68 | 35.68 | 34.67 | 35.23 | 11,440,225 | -0.61(-1.70%) |
Apr 10, 2017 | 35.80 | 36.15 | 35.73 | 35.84 | 7,959,188 | -0.06(-0.18%) |
Apr 07, 2017 | 35.46 | 35.99 | 35.46 | 35.90 | 6,851,432 | +0.32(+0.91%) |
Apr 06, 2017 | 35.36 | 35.64 | 34.90 | 35.58 | 7,763,175 | +0.18(+0.52%) |
Apr 05, 2017 | 36.11 | 36.29 | 35.39 | 35.39 | 7,511,054 | -0.57(-1.59%) |
Apr 04, 2017 | 35.70 | 35.98 | 35.65 | 35.96 | 7,852,690 | +0.10(+0.28%) |
Apr 03, 2017 | 35.95 | 36.02 | 35.52 | 35.86 | 7,770,103 | -0.01(-0.03%) |
Mar 31, 2017 | 35.78 | 36.00 | 35.54 | 35.87 | 9,290,778 | +0.01(+0.03%) |
Mar 30, 2017 | 35.88 | 36.08 | 35.78 | 35.86 | 6,503,975 | +0.02(+0.05%) |
Mar 29, 2017 | 35.80 | 35.92 | 35.65 | 35.84 | 6,944,977 | +0.05(+0.13%) |
Mar 28, 2017 | 35.72 | 36.14 | 35.70 | 35.80 | 8,593,729 | -0.04(-0.10%) |
Mar 27, 2017 | 35.46 | 35.96 | 35.31 | 35.84 | 7,399,923 | -0.10(-0.28%) |
Mar 24, 2017 | 36.31 | 36.59 | 35.72 | 35.94 | 9,824,703 | +0.11(+0.31%) |
Mar 23, 2017 | 35.82 | 36.06 | 35.60 | 35.83 | 7,487,415 | +0.03(+0.08%) |
Mar 22, 2017 | 35.48 | 35.81 | 35.36 | 35.80 | 9,841,780 | +0.22(+0.62%) |
Mar 21, 2017 | 36.61 | 36.71 | 35.32 | 35.58 | 14,693,287 | -0.91(-2.50%) |
Mar 20, 2017 | 36.27 | 36.67 | 36.16 | 36.49 | 7,500,782 | +0.27(+0.74%) |
Mar 17, 2017 | 36.28 | 36.31 | 36.04 | 36.22 | 11,954,196 | +0.21(+0.59%) |
Mar 16, 2017 | 35.96 | 36.22 | 35.83 | 36.01 | 9,006,318 | +0.12(+0.33%) |
Mar 15, 2017 | 35.42 | 35.92 | 35.32 | 35.89 | 10,199,457 | +0.60(+1.70%) |
Mar 14, 2017 | 35.36 | 35.45 | 34.84 | 35.29 | 10,461,236 | -0.16(-0.44%) |
Mar 13, 2017 | 35.23 | 35.59 | 35.20 | 35.45 | 9,880,114 | +0.30(+0.84%) |
Mar 10, 2017 | 34.73 | 35.22 | 34.72 | 35.15 | 12,456,153 | +0.68(+1.98%) |
Mar 09, 2017 | 34.15 | 34.56 | 34.14 | 34.47 | 9,210,701 | +0.18(+0.51%) |
Mar 08, 2017 | 34.13 | 34.33 | 34.08 | 34.30 | 8,703,239 | +0.20(+0.60%) |
Mar 07, 2017 | 33.94 | 34.36 | 33.89 | 34.09 | 8,501,419 | +0.10(+0.30%) |
Mar 06, 2017 | 33.82 | 34.08 | 33.67 | 33.99 | 9,996,951 | -0.01(-0.03%) |
Mar 03, 2017 | 33.60 | 34.01 | 33.59 | 34.00 | 7,870,122 | +0.35(+1.04%) |
Mar 02, 2017 | 33.85 | 34.07 | 33.50 | 33.65 | 8,517,589 | -0.33(-0.98%) |
Mar 01, 2017 | 33.68 | 34.06 | 33.67 | 33.98 | 7,900,794 | +0.58(+1.74%) |
Feb 28, 2017 | 33.50 | 33.60 | 33.29 | 33.40 | 9,310,155 | -0.19(-0.58%) |
Feb 27, 2017 | 33.63 | 33.66 | 33.29 | 33.59 | 7,039,326 | +0.12(+0.36%) |
Feb 24, 2017 | 33.02 | 33.49 | 32.78 | 33.47 | 8,139,361 | +0.13(+0.39%) |
Feb 23, 2017 | 33.71 | 33.81 | 33.11 | 33.35 | 8,500,579 | -0.32(-0.96%) |
Feb 22, 2017 | 33.61 | 33.82 | 33.39 | 33.67 | 11,253,918 | -0.06(-0.19%) |
Feb 21, 2017 | 32.75 | 33.95 | 32.75 | 33.73 | 14,970,298 | +0.84(+2.55%) |
Feb 17, 2017 | 32.89 | 32.89 | 32.89 | 0 | +0.54(+1.68%) | |
Feb 16, 2017 | 32.75 | 32.78 | 31.80 | 32.35 | 23,579,186 | -0.29(-0.87%) |
Feb 15, 2017 | 32.61 | 32.86 | 32.42 | 32.63 | 18,879,796 | +0.24(+0.74%) |
Feb 14, 2017 | 32.64 | 32.69 | 32.29 | 32.40 | 10,827,596 | -0.21(-0.65%) |
Feb 13, 2017 | 32.85 | 32.95 | 32.54 | 32.61 | 12,941,429 | +0.13(+0.40%) |
Feb 10, 2017 | 32.77 | 32.77 | 32.27 | 32.48 | 12,654,615 | -0.08(-0.25%) |
Feb 09, 2017 | 32.87 | 32.97 | 32.53 | 32.56 | 7,083,584 | -0.17(-0.53%) |
Feb 08, 2017 | 32.92 | 32.92 | 32.35 | 32.74 | 9,500,131 | +0.06(+0.17%) |
Feb 07, 2017 | 32.53 | 32.77 | 32.25 | 32.68 | 8,868,838 | +0.33(+1.02%) |
Feb 06, 2017 | 32.48 | 32.54 | 32.19 | 32.35 | 6,391,311 | -0.12(-0.37%) |
Feb 03, 2017 | 32.17 | 32.54 | 32.17 | 32.47 | 9,309,364 | +0.34(+1.06%) |
Feb 02, 2017 | 32.16 | 32.21 | 31.85 | 32.13 | 8,175,727 | -0.08(-0.26%) |