Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.83 | 32.53 | 31.64 | 31.68 | 5,433,942 | -0.07(-0.23%) |
Apr 27, 2017 | 31.74 | 31.83 | 31.62 | 31.75 | 4,204,902 | +0.11(+0.33%) |
Apr 26, 2017 | 31.67 | 31.88 | 31.55 | 31.65 | 5,237,107 | -0.09(-0.28%) |
Apr 25, 2017 | 31.74 | 31.82 | 31.67 | 31.74 | 4,316,107 | +0.15(+0.48%) |
Apr 24, 2017 | 31.72 | 31.77 | 31.48 | 31.58 | 4,396,009 | +0.28(+0.89%) |
Apr 21, 2017 | 31.37 | 31.60 | 31.29 | 31.30 | 4,180,727 | -0.08(-0.24%) |
Apr 20, 2017 | 31.24 | 31.52 | 31.08 | 31.38 | 3,643,972 | +0.25(+0.82%) |
Apr 19, 2017 | 31.38 | 31.46 | 31.06 | 31.13 | 4,182,433 | -0.13(-0.42%) |
Apr 18, 2017 | 31.15 | 31.38 | 31.10 | 31.26 | 6,357,868 | +0.15(+0.48%) |
Apr 17, 2017 | 30.95 | 31.11 | 30.93 | 31.11 | 4,716,929 | +0.22(+0.73%) |
Apr 13, 2017 | 30.95 | 31.15 | 30.88 | 30.88 | 3,559,456 | -0.15(-0.48%) |
Apr 12, 2017 | 30.96 | 31.16 | 30.89 | 31.03 | 5,211,143 | -0.17(-0.54%) |
Apr 11, 2017 | 31.01 | 31.20 | 30.94 | 31.20 | 4,488,542 | +0.08(+0.27%) |
Apr 10, 2017 | 30.88 | 31.26 | 30.85 | 31.12 | 8,874,211 | +0.27(+0.89%) |
Apr 07, 2017 | 30.75 | 30.96 | 30.73 | 30.84 | 6,910,376 | -0.02(-0.07%) |
Apr 06, 2017 | 30.73 | 31.01 | 30.55 | 30.86 | 8,033,765 | +0.32(+1.05%) |
Apr 05, 2017 | 30.79 | 30.94 | 30.53 | 30.54 | 7,167,868 | -0.18(-0.58%) |
Apr 04, 2017 | 30.69 | 30.77 | 30.63 | 30.72 | 3,591,268 | -0.02(-0.07%) |
Apr 03, 2017 | 30.78 | 30.86 | 30.50 | 30.74 | 5,687,007 | +0.10(+0.33%) |
Mar 31, 2017 | 30.53 | 30.73 | 30.52 | 30.64 | 5,047,548 | +0.04(+0.14%) |
Mar 30, 2017 | 30.23 | 30.69 | 30.23 | 30.60 | 5,590,422 | +0.31(+1.03%) |
Mar 29, 2017 | 30.46 | 30.51 | 30.17 | 30.28 | 4,072,320 | -0.31(-1.01%) |
Mar 28, 2017 | 30.33 | 30.74 | 30.32 | 30.59 | 5,589,231 | +0.20(+0.65%) |
Mar 27, 2017 | 30.12 | 30.46 | 30.07 | 30.39 | 6,458,749 | -0.06(-0.21%) |
Mar 24, 2017 | 30.48 | 30.69 | 30.37 | 30.46 | 4,039,331 | -0.00(-0.01%) |
Mar 23, 2017 | 30.29 | 30.69 | 30.21 | 30.46 | 3,669,010 | +0.15(+0.50%) |
Mar 22, 2017 | 30.12 | 30.37 | 29.89 | 30.31 | 3,838,774 | +0.10(+0.32%) |
Mar 21, 2017 | 30.65 | 30.72 | 30.16 | 30.21 | 5,495,869 | -0.35(-1.15%) |
Mar 20, 2017 | 30.61 | 30.69 | 30.47 | 30.56 | 2,717,521 | -0.12(-0.40%) |
Mar 17, 2017 | 30.68 | 30.86 | 30.44 | 30.69 | 7,277,890 | +0.05(+0.18%) |
Mar 16, 2017 | 30.59 | 30.82 | 30.57 | 30.63 | 4,734,866 | +0.02(+0.07%) |
Mar 15, 2017 | 30.40 | 30.63 | 30.29 | 30.61 | 4,604,527 | +0.22(+0.71%) |
Mar 14, 2017 | 30.43 | 30.46 | 30.28 | 30.39 | 3,793,300 | -0.09(-0.29%) |
Mar 13, 2017 | 30.50 | 30.57 | 30.38 | 30.48 | 3,802,783 | +0.01(+0.04%) |
Mar 10, 2017 | 30.62 | 30.77 | 30.32 | 30.47 | 3,581,866 | -0.03(-0.10%) |
Mar 09, 2017 | 30.61 | 30.66 | 30.42 | 30.50 | 3,947,942 | +0.08(+0.28%) |
Mar 08, 2017 | 30.63 | 30.71 | 30.42 | 30.42 | 4,073,946 | -0.03(-0.08%) |
Mar 07, 2017 | 30.53 | 30.57 | 30.39 | 30.44 | 3,181,442 | -0.10(-0.33%) |
Mar 06, 2017 | 30.40 | 30.64 | 30.39 | 30.54 | 2,887,401 | -0.03(-0.11%) |
Mar 03, 2017 | 30.58 | 30.69 | 30.52 | 30.58 | 3,227,551 | +0.03(+0.11%) |
Mar 02, 2017 | 30.83 | 30.86 | 30.53 | 30.54 | 4,498,198 | -0.33(-1.08%) |
Mar 01, 2017 | 30.88 | 31.02 | 30.80 | 30.88 | 6,343,095 | +0.27(+0.87%) |
Feb 28, 2017 | 30.53 | 30.71 | 30.48 | 30.61 | 7,545,197 | +0.01(+0.03%) |
Feb 27, 2017 | 30.45 | 30.66 | 30.35 | 30.60 | 4,329,164 | +0.26(+0.86%) |
Feb 24, 2017 | 30.14 | 30.35 | 30.09 | 30.34 | 3,714,268 | -0.00(-0.01%) |
Feb 23, 2017 | 30.12 | 30.34 | 30.12 | 30.34 | 3,305,855 | +0.24(+0.79%) |
Feb 22, 2017 | 30.06 | 30.24 | 30.03 | 30.11 | 4,155,436 | -0.11(-0.36%) |
Feb 21, 2017 | 30.09 | 30.35 | 30.09 | 30.22 | 4,306,334 | +0.14(+0.45%) |
Feb 17, 2017 | 30.08 | 30.08 | 30.08 | 0 | -0.04(-0.13%) | |
Feb 16, 2017 | 29.91 | 30.18 | 29.89 | 30.12 | 5,670,414 | +0.08(+0.27%) |
Feb 15, 2017 | 29.98 | 30.13 | 29.92 | 30.04 | 5,352,610 | -0.02(-0.06%) |
Feb 14, 2017 | 29.98 | 30.13 | 29.91 | 30.06 | 5,122,080 | +0.03(+0.08%) |
Feb 13, 2017 | 29.54 | 30.14 | 29.54 | 30.03 | 7,103,999 | +0.61(+2.06%) |
Feb 10, 2017 | 29.43 | 29.48 | 29.40 | 29.43 | 5,070,401 | +0.03(+0.11%) |
Feb 09, 2017 | 29.39 | 29.46 | 29.23 | 29.39 | 5,753,034 | +0.11(+0.37%) |
Feb 08, 2017 | 28.99 | 29.33 | 28.93 | 29.28 | 5,021,511 | +0.28(+0.97%) |
Feb 07, 2017 | 29.11 | 29.13 | 28.86 | 29.00 | 4,412,279 | +0.02(+0.06%) |
Feb 06, 2017 | 28.76 | 29.03 | 28.66 | 28.98 | 4,343,137 | +0.13(+0.47%) |
Feb 03, 2017 | 28.97 | 28.98 | 28.68 | 28.85 | 5,087,433 | +0.33(+1.15%) |
Feb 02, 2017 | 28.08 | 28.65 | 27.96 | 28.52 | 6,389,878 | +0.29(+1.03%) |