Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.41 | 34.60 | 34.32 | 34.56 | 12,907,323 | +0.11(+0.33%) |
Apr 27, 2017 | 34.58 | 34.66 | 34.38 | 34.45 | 12,967,506 | -0.18(-0.53%) |
Apr 26, 2017 | 34.49 | 34.78 | 34.42 | 34.63 | 17,011,910 | +0.10(+0.30%) |
Apr 25, 2017 | 34.32 | 34.78 | 34.30 | 34.53 | 23,403,398 | -0.14(-0.39%) |
Apr 24, 2017 | 34.63 | 34.78 | 34.56 | 34.66 | 20,855,348 | +0.17(+0.49%) |
Apr 21, 2017 | 34.42 | 34.52 | 34.35 | 34.50 | 17,272,294 | -0.02(-0.05%) |
Apr 20, 2017 | 34.60 | 34.68 | 34.48 | 34.51 | 13,531,971 | -0.11(-0.32%) |
Apr 19, 2017 | 35.03 | 35.07 | 34.59 | 34.62 | 17,346,194 | -0.20(-0.57%) |
Apr 18, 2017 | 34.53 | 34.91 | 34.52 | 34.82 | 16,458,005 | +0.33(+0.95%) |
Apr 17, 2017 | 34.27 | 34.50 | 34.26 | 34.50 | 14,131,309 | +0.22(+0.65%) |
Apr 13, 2017 | 34.34 | 34.50 | 34.26 | 34.27 | 12,350,681 | -0.12(-0.35%) |
Apr 12, 2017 | 34.07 | 34.43 | 34.05 | 34.39 | 16,752,060 | +0.22(+0.66%) |
Apr 11, 2017 | 34.18 | 34.24 | 34.05 | 34.17 | 11,123,894 | -0.02(-0.07%) |
Apr 10, 2017 | 34.22 | 34.28 | 34.08 | 34.19 | 11,770,047 | +0.06(+0.19%) |
Apr 07, 2017 | 34.15 | 34.23 | 34.05 | 34.13 | 13,770,083 | -0.05(-0.14%) |
Apr 06, 2017 | 34.10 | 34.25 | 34.02 | 34.18 | 18,226,126 | +0.08(+0.23%) |
Apr 05, 2017 | 34.16 | 34.32 | 34.06 | 34.10 | 12,663,828 | -0.09(-0.26%) |
Apr 04, 2017 | 34.05 | 34.19 | 33.94 | 34.18 | 13,667,024 | +0.22(+0.64%) |
Apr 03, 2017 | 34.10 | 34.14 | 33.85 | 33.97 | 14,033,860 | -0.02(-0.07%) |
Mar 31, 2017 | 34.08 | 34.15 | 33.98 | 33.99 | 14,423,074 | -0.13(-0.38%) |
Mar 30, 2017 | 33.92 | 34.13 | 33.85 | 34.12 | 14,982,607 | +0.14(+0.42%) |
Mar 29, 2017 | 34.05 | 34.06 | 33.87 | 33.98 | 11,961,104 | -0.01(-0.02%) |
Mar 28, 2017 | 33.83 | 34.09 | 33.83 | 33.98 | 17,634,356 | +0.09(+0.26%) |
Mar 27, 2017 | 33.73 | 33.91 | 33.68 | 33.90 | 15,465,742 | +0.16(+0.47%) |
Mar 24, 2017 | 33.82 | 33.84 | 33.57 | 33.73 | 17,235,634 | -0.04(-0.12%) |
Mar 23, 2017 | 33.81 | 33.95 | 33.69 | 33.77 | 14,361,900 | -0.17(-0.50%) |
Mar 22, 2017 | 34.09 | 34.20 | 33.84 | 33.94 | 14,489,979 | -0.10(-0.28%) |
Mar 21, 2017 | 33.89 | 34.14 | 33.81 | 34.04 | 21,458,596 | +0.26(+0.76%) |
Mar 20, 2017 | 33.72 | 33.91 | 33.69 | 33.78 | 14,338,753 | +0.12(+0.36%) |
Mar 17, 2017 | 33.86 | 33.92 | 33.65 | 33.66 | 46,854,092 | -0.18(-0.52%) |
Mar 16, 2017 | 33.66 | 33.95 | 33.56 | 33.84 | 19,982,194 | +0.10(+0.31%) |
Mar 15, 2017 | 33.62 | 33.86 | 33.61 | 33.73 | 28,413,806 | +0.12(+0.36%) |
Mar 14, 2017 | 33.62 | 33.72 | 33.50 | 33.61 | 12,291,390 | -0.05(-0.14%) |
Mar 13, 2017 | 33.57 | 33.73 | 33.51 | 33.66 | 16,020,897 | +0.09(+0.26%) |
Mar 10, 2017 | 33.53 | 33.66 | 33.46 | 33.57 | 20,618,922 | +0.21(+0.62%) |
Mar 09, 2017 | 33.42 | 33.43 | 33.28 | 33.37 | 18,258,676 | +0.03(+0.10%) |
Mar 08, 2017 | 33.34 | 33.36 | 33.14 | 33.34 | 18,442,352 | +0.00(+0.00%) |
Mar 07, 2017 | 33.34 | 33.53 | 33.30 | 33.34 | 14,200,136 | -0.15(-0.45%) |
Mar 06, 2017 | 33.61 | 33.69 | 33.44 | 33.49 | 20,540,320 | -0.24(-0.71%) |
Mar 03, 2017 | 33.73 | 33.54 | 33.73 | 14,791,290 | +0.01(+0.02%) | |
Mar 02, 2017 | 33.41 | 33.79 | 33.40 | 33.72 | 19,532,052 | +0.25(+0.74%) |
Mar 01, 2017 | 33.35 | 33.62 | 33.25 | 33.47 | 18,467,684 | +0.16(+0.48%) |
Feb 28, 2017 | 33.09 | 33.40 | 33.06 | 33.31 | 20,085,812 | +0.23(+0.70%) |
Feb 27, 2017 | 33.15 | 33.15 | 33.02 | 33.08 | 15,330,371 | -0.09(-0.26%) |
Feb 24, 2017 | 33.11 | 33.27 | 33.03 | 33.17 | 16,645,740 | +0.10(+0.29%) |
Feb 23, 2017 | 33.08 | 33.34 | 33.04 | 33.07 | 16,194,209 | +0.05(+0.14%) |
Feb 22, 2017 | 32.96 | 33.09 | 32.87 | 33.03 | 14,089,149 | +0.11(+0.34%) |
Feb 21, 2017 | 32.71 | 32.95 | 32.71 | 32.92 | 21,504,218 | +0.18(+0.56%) |
Feb 17, 2017 | 32.73 | 32.73 | 32.73 | 0 | +0.02(+0.07%) | |
Feb 16, 2017 | 32.19 | 32.77 | 32.15 | 32.71 | 27,981,244 | +0.60(+1.88%) |
Feb 15, 2017 | 32.09 | 32.26 | 32.07 | 32.11 | 33,504,410 | -0.07(-0.22%) |
Feb 14, 2017 | 32.06 | 32.23 | 31.93 | 32.18 | 40,530,160 | -0.07(-0.22%) |
Feb 13, 2017 | 32.37 | 32.42 | 32.15 | 32.25 | 29,745,020 | +0.03(+0.10%) |
Feb 10, 2017 | 32.57 | 32.71 | 32.19 | 32.22 | 36,335,504 | -0.53(-1.62%) |
Feb 09, 2017 | 33.36 | 33.08 | 32.33 | 32.75 | 34,307,624 | -0.61(-1.83%) |
Feb 08, 2017 | 33.27 | 33.46 | 33.22 | 33.36 | 17,896,196 | +0.10(+0.29%) |
Feb 07, 2017 | 33.11 | 33.33 | 33.08 | 33.27 | 16,770,916 | +0.27(+0.82%) |
Feb 06, 2017 | 32.97 | 33.08 | 32.87 | 33.00 | 19,829,334 | +0.02(+0.05%) |
Feb 03, 2017 | 33.01 | 33.18 | 32.91 | 32.98 | 14,966,804 | +0.11(+0.34%) |
Feb 02, 2017 | 32.88 | 32.94 | 32.75 | 32.87 | 11,915,028 | +0.11(+0.34%) |