Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.65 | 33.65 | 33.30 | 33.32 | 1,876,418 | -0.32(-0.95%) |
Apr 27, 2017 | 33.62 | 33.76 | 33.47 | 33.64 | 2,374,292 | +0.10(+0.30%) |
Apr 26, 2017 | 33.45 | 33.74 | 33.42 | 33.54 | 1,984,187 | +0.05(+0.15%) |
Apr 25, 2017 | 33.41 | 33.52 | 33.39 | 33.49 | 2,338,550 | +0.18(+0.53%) |
Apr 24, 2017 | 33.50 | 33.54 | 33.12 | 33.31 | 1,970,989 | +0.28(+0.84%) |
Apr 21, 2017 | 33.05 | 33.10 | 32.85 | 33.04 | 3,872,266 | -0.03(-0.08%) |
Apr 20, 2017 | 32.66 | 33.16 | 32.59 | 33.06 | 3,571,692 | +0.45(+1.39%) |
Apr 19, 2017 | 32.83 | 32.96 | 32.55 | 32.61 | 4,676,735 | -0.12(-0.36%) |
Apr 18, 2017 | 33.22 | 32.39 | 32.73 | 8,455,724 | -0.46(-1.39%) | |
Apr 17, 2017 | 33.05 | 33.21 | 32.89 | 33.19 | 3,235,418 | +0.23(+0.69%) |
Apr 13, 2017 | 32.96 | 33.15 | 32.81 | 32.96 | 3,226,370 | +0.01(+0.03%) |
Apr 12, 2017 | 32.99 | 33.02 | 32.66 | 32.95 | 2,931,880 | -0.19(-0.58%) |
Apr 11, 2017 | 33.10 | 33.16 | 32.91 | 33.15 | 2,996,010 | -0.08(-0.25%) |
Apr 10, 2017 | 33.19 | 33.29 | 33.12 | 33.23 | 2,412,026 | +0.27(+0.81%) |
Apr 07, 2017 | 32.80 | 33.10 | 32.77 | 32.96 | 4,023,710 | +0.03(+0.10%) |
Apr 06, 2017 | 32.95 | 33.10 | 32.72 | 32.93 | 6,292,933 | +0.00(+0.00%) |
Apr 05, 2017 | 33.10 | 33.20 | 32.90 | 32.93 | 2,771,151 | -0.01(-0.03%) |
Apr 04, 2017 | 32.97 | 33.01 | 32.75 | 32.94 | 3,428,970 | -0.02(-0.05%) |
Apr 03, 2017 | 32.92 | 33.03 | 32.66 | 32.95 | 4,469,314 | +0.08(+0.26%) |
Mar 31, 2017 | 33.04 | 33.04 | 32.66 | 32.87 | 4,068,419 | -0.25(-0.76%) |
Mar 30, 2017 | 33.01 | 33.20 | 32.96 | 33.12 | 2,824,707 | +0.08(+0.25%) |
Mar 29, 2017 | 33.33 | 33.33 | 32.96 | 33.04 | 3,288,397 | -0.39(-1.18%) |
Mar 28, 2017 | 33.05 | 33.48 | 33.00 | 33.43 | 5,749,408 | +0.31(+0.94%) |
Mar 27, 2017 | 32.82 | 33.17 | 32.77 | 33.12 | 2,441,964 | -0.04(-0.13%) |
Mar 24, 2017 | 33.25 | 33.44 | 33.01 | 33.16 | 3,048,938 | -0.03(-0.10%) |
Mar 23, 2017 | 33.35 | 33.59 | 33.19 | 33.20 | 4,493,375 | -0.19(-0.58%) |
Mar 22, 2017 | 33.68 | 33.78 | 33.27 | 33.39 | 3,364,986 | -0.18(-0.55%) |
Mar 21, 2017 | 34.18 | 34.18 | 33.48 | 33.57 | 6,264,710 | -0.17(-0.50%) |
Mar 20, 2017 | 34.07 | 34.16 | 33.54 | 33.74 | 7,917,747 | -0.08(-0.22%) |
Mar 17, 2017 | 33.63 | 33.95 | 33.55 | 33.82 | 4,612,705 | +0.23(+0.70%) |
Mar 16, 2017 | 33.66 | 33.83 | 33.55 | 33.58 | 2,560,441 | -0.11(-0.32%) |
Mar 15, 2017 | 33.44 | 33.73 | 33.37 | 33.69 | 3,049,399 | +0.34(+1.01%) |
Mar 14, 2017 | 33.22 | 33.46 | 33.16 | 33.36 | 2,545,005 | +0.07(+0.20%) |
Mar 13, 2017 | 33.16 | 33.30 | 33.10 | 33.29 | 3,321,089 | +0.12(+0.35%) |
Mar 10, 2017 | 33.17 | 33.20 | 33.00 | 33.17 | 4,190,847 | +0.16(+0.48%) |
Mar 09, 2017 | 33.05 | 33.05 | 32.92 | 33.01 | 3,214,244 | +0.03(+0.10%) |
Mar 08, 2017 | 33.09 | 33.10 | 32.92 | 32.98 | 2,954,842 | -0.01(-0.03%) |
Mar 07, 2017 | 33.10 | 33.20 | 32.95 | 32.99 | 2,640,495 | -0.08(-0.23%) |
Mar 06, 2017 | 33.22 | 33.33 | 33.05 | 33.06 | 2,478,948 | -0.35(-1.05%) |
Mar 03, 2017 | 33.21 | 33.42 | 33.16 | 33.42 | 2,215,854 | +0.13(+0.38%) |
Mar 02, 2017 | 33.42 | 33.51 | 33.24 | 33.29 | 2,795,305 | -0.16(-0.48%) |
Mar 01, 2017 | 33.30 | 33.48 | 33.16 | 33.45 | 4,903,544 | +0.58(+1.76%) |
Feb 28, 2017 | 32.54 | 32.94 | 32.52 | 32.87 | 5,000,346 | +0.23(+0.72%) |
Feb 27, 2017 | 32.81 | 32.90 | 32.53 | 32.64 | 1,982,725 | -0.13(-0.38%) |
Feb 24, 2017 | 32.64 | 32.88 | 32.57 | 32.76 | 2,355,621 | -0.03(-0.10%) |
Feb 23, 2017 | 32.56 | 32.90 | 32.50 | 32.79 | 4,137,087 | +0.21(+0.64%) |
Feb 22, 2017 | 32.50 | 32.59 | 32.33 | 32.58 | 2,536,026 | -0.08(-0.23%) |
Feb 21, 2017 | 32.41 | 32.69 | 32.38 | 32.66 | 2,760,400 | +0.30(+0.93%) |
Feb 17, 2017 | 32.36 | 32.36 | 32.36 | 0 | -0.03(-0.10%) | |
Feb 16, 2017 | 32.22 | 32.39 | 32.11 | 32.39 | 2,915,280 | +0.18(+0.57%) |
Feb 15, 2017 | 31.67 | 32.25 | 31.67 | 32.21 | 4,871,478 | +0.79(+2.51%) |
Feb 14, 2017 | 31.54 | 31.55 | 31.28 | 31.42 | 2,765,801 | -0.13(-0.40%) |
Feb 13, 2017 | 31.65 | 31.67 | 31.42 | 31.54 | 2,998,194 | -0.05(-0.16%) |
Feb 10, 2017 | 31.23 | 31.65 | 31.23 | 31.59 | 3,069,689 | +0.29(+0.91%) |
Feb 09, 2017 | 31.02 | 31.34 | 30.94 | 31.31 | 2,562,056 | +0.29(+0.95%) |
Feb 08, 2017 | 31.05 | 31.13 | 30.91 | 31.02 | 2,467,870 | -0.06(-0.19%) |
Feb 07, 2017 | 31.13 | 31.17 | 30.86 | 31.07 | 3,150,852 | +0.03(+0.08%) |
Feb 06, 2017 | 31.01 | 31.19 | 30.98 | 31.05 | 2,532,767 | -0.10(-0.32%) |
Feb 03, 2017 | 31.39 | 31.45 | 31.03 | 31.15 | 4,912,597 | +0.03(+0.11%) |
Feb 02, 2017 | 30.95 | 31.25 | 30.86 | 31.12 | 4,198,822 | +0.13(+0.41%) |