Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.82 | 38.04 | 37.35 | 37.37 | 10,006,546 | -0.66(-1.74%) |
Apr 27, 2017 | 37.70 | 38.49 | 37.68 | 38.04 | 9,030,333 | +0.57(+1.52%) |
Apr 26, 2017 | 37.53 | 37.66 | 37.20 | 37.47 | 6,061,393 | -0.07(-0.20%) |
Apr 25, 2017 | 37.38 | 37.61 | 37.07 | 37.54 | 7,863,674 | +0.32(+0.87%) |
Apr 24, 2017 | 37.15 | 37.37 | 36.89 | 37.22 | 7,525,158 | +0.60(+1.63%) |
Apr 21, 2017 | 36.72 | 36.89 | 36.33 | 36.62 | 9,520,846 | -0.09(-0.25%) |
Apr 20, 2017 | 36.39 | 36.78 | 36.03 | 36.71 | 10,217,004 | +0.59(+1.63%) |
Apr 19, 2017 | 36.08 | 36.49 | 36.03 | 36.12 | 14,554,264 | +1.10(+3.15%) |
Apr 18, 2017 | 34.78 | 35.07 | 34.60 | 35.02 | 6,569,588 | +0.03(+0.08%) |
Apr 17, 2017 | 34.64 | 35.00 | 34.58 | 34.99 | 5,695,834 | +0.46(+1.33%) |
Apr 13, 2017 | 34.67 | 35.20 | 34.43 | 34.53 | 6,252,289 | -0.23(-0.66%) |
Apr 12, 2017 | 35.29 | 35.31 | 34.63 | 34.76 | 7,391,613 | -0.40(-1.13%) |
Apr 11, 2017 | 35.61 | 35.61 | 34.60 | 35.16 | 11,463,312 | -0.61(-1.70%) |
Apr 10, 2017 | 35.73 | 36.08 | 35.66 | 35.76 | 7,975,251 | -0.06(-0.18%) |
Apr 07, 2017 | 35.39 | 35.92 | 35.39 | 35.83 | 6,865,259 | +0.32(+0.91%) |
Apr 06, 2017 | 35.29 | 35.57 | 34.83 | 35.51 | 7,778,842 | +0.18(+0.52%) |
Apr 05, 2017 | 36.04 | 36.21 | 35.32 | 35.32 | 7,526,212 | -0.57(-1.59%) |
Apr 04, 2017 | 35.62 | 35.91 | 35.57 | 35.89 | 7,868,538 | +0.10(+0.28%) |
Apr 03, 2017 | 35.88 | 35.95 | 35.45 | 35.79 | 7,785,784 | -0.01(-0.03%) |
Mar 31, 2017 | 35.71 | 35.93 | 35.47 | 35.80 | 9,309,528 | +0.01(+0.03%) |
Mar 30, 2017 | 35.81 | 36.01 | 35.71 | 35.79 | 6,517,100 | +0.02(+0.05%) |
Mar 29, 2017 | 35.73 | 35.84 | 35.58 | 35.77 | 6,958,993 | +0.05(+0.13%) |
Mar 28, 2017 | 35.65 | 36.07 | 35.62 | 35.73 | 8,611,072 | -0.04(-0.10%) |
Mar 27, 2017 | 35.39 | 35.89 | 35.24 | 35.76 | 7,414,857 | -0.10(-0.28%) |
Mar 24, 2017 | 36.24 | 36.52 | 35.65 | 35.86 | 9,844,531 | +0.11(+0.31%) |
Mar 23, 2017 | 35.74 | 35.99 | 35.53 | 35.75 | 7,502,525 | +0.03(+0.08%) |
Mar 22, 2017 | 35.41 | 35.74 | 35.28 | 35.73 | 9,861,642 | +0.22(+0.62%) |
Mar 21, 2017 | 36.54 | 36.64 | 35.25 | 35.51 | 14,722,940 | -0.91(-2.50%) |
Mar 20, 2017 | 36.20 | 36.60 | 36.09 | 36.42 | 7,515,920 | +0.27(+0.74%) |
Mar 17, 2017 | 36.20 | 36.24 | 35.97 | 36.15 | 11,978,321 | +0.21(+0.59%) |
Mar 16, 2017 | 35.89 | 36.15 | 35.75 | 35.94 | 9,024,494 | +0.12(+0.33%) |
Mar 15, 2017 | 35.35 | 35.85 | 35.25 | 35.82 | 10,220,040 | +0.60(+1.70%) |
Mar 14, 2017 | 35.29 | 35.38 | 34.77 | 35.22 | 10,482,348 | -0.16(-0.44%) |
Mar 13, 2017 | 35.16 | 35.51 | 35.13 | 35.38 | 9,900,054 | +0.29(+0.84%) |
Mar 10, 2017 | 34.66 | 35.15 | 34.65 | 35.08 | 12,481,291 | +0.68(+1.98%) |
Mar 09, 2017 | 34.08 | 34.49 | 34.07 | 34.40 | 9,229,289 | +0.17(+0.51%) |
Mar 08, 2017 | 34.06 | 34.26 | 34.01 | 34.23 | 8,720,803 | +0.20(+0.60%) |
Mar 07, 2017 | 33.88 | 34.29 | 33.82 | 34.02 | 8,518,576 | +0.10(+0.30%) |
Mar 06, 2017 | 33.76 | 34.01 | 33.60 | 33.92 | 10,017,126 | -0.01(-0.03%) |
Mar 03, 2017 | 33.54 | 33.94 | 33.52 | 33.93 | 7,886,005 | +0.35(+1.04%) |
Mar 02, 2017 | 33.78 | 34.01 | 33.43 | 33.58 | 8,534,778 | -0.33(-0.98%) |
Mar 01, 2017 | 33.61 | 33.99 | 33.60 | 33.91 | 7,916,739 | +0.58(+1.74%) |
Feb 28, 2017 | 33.43 | 33.54 | 33.23 | 33.33 | 9,328,944 | -0.19(-0.58%) |
Feb 27, 2017 | 33.56 | 33.59 | 33.22 | 33.53 | 7,053,533 | +0.12(+0.36%) |
Feb 24, 2017 | 32.96 | 33.43 | 32.72 | 33.41 | 8,155,788 | +0.13(+0.39%) |
Feb 23, 2017 | 33.65 | 33.74 | 33.04 | 33.28 | 8,517,734 | -0.32(-0.96%) |
Feb 22, 2017 | 33.55 | 33.75 | 33.32 | 33.60 | 11,276,630 | -0.06(-0.19%) |
Feb 21, 2017 | 32.68 | 33.89 | 32.68 | 33.66 | 15,000,510 | +0.84(+2.55%) |
Feb 17, 2017 | 32.83 | 32.83 | 32.83 | 0 | +0.54(+1.68%) | |
Feb 16, 2017 | 32.69 | 32.72 | 31.73 | 32.28 | 23,626,774 | -0.28(-0.87%) |
Feb 15, 2017 | 32.54 | 32.79 | 32.36 | 32.57 | 18,917,900 | +0.24(+0.74%) |
Feb 14, 2017 | 32.58 | 32.62 | 32.23 | 32.33 | 10,849,448 | -0.21(-0.65%) |
Feb 13, 2017 | 32.78 | 32.88 | 32.48 | 32.54 | 12,967,547 | +0.13(+0.40%) |
Feb 10, 2017 | 32.71 | 32.71 | 32.20 | 32.41 | 12,680,155 | -0.08(-0.25%) |
Feb 09, 2017 | 32.81 | 32.90 | 32.47 | 32.50 | 7,097,880 | -0.17(-0.53%) |
Feb 08, 2017 | 32.85 | 32.85 | 32.28 | 32.67 | 9,519,305 | +0.06(+0.17%) |
Feb 07, 2017 | 32.47 | 32.71 | 32.18 | 32.61 | 8,886,738 | +0.33(+1.02%) |
Feb 06, 2017 | 32.41 | 32.48 | 32.13 | 32.28 | 6,404,210 | -0.12(-0.37%) |
Feb 03, 2017 | 32.10 | 32.48 | 32.10 | 32.40 | 9,328,152 | +0.34(+1.06%) |
Feb 02, 2017 | 32.09 | 32.15 | 31.79 | 32.06 | 8,192,228 | -0.08(-0.26%) |