Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.89 | 36.06 | 35.45 | 35.81 | 2,049,643 | -0.19(-0.53%) |
Apr 27, 2017 | 35.99 | 36.47 | 35.75 | 36.00 | 3,978,552 | +1.45(+4.20%) |
Apr 26, 2017 | 34.30 | 34.59 | 33.92 | 34.55 | 2,244,440 | +0.25(+0.73%) |
Apr 25, 2017 | 34.60 | 34.64 | 34.30 | 34.30 | 1,633,823 | -0.11(-0.32%) |
Apr 24, 2017 | 34.90 | 35.07 | 34.31 | 34.41 | 2,970,717 | +0.03(+0.09%) |
Apr 21, 2017 | 34.17 | 34.60 | 34.08 | 34.38 | 2,297,274 | +0.21(+0.61%) |
Apr 20, 2017 | 33.73 | 34.24 | 33.62 | 34.17 | 1,945,641 | +0.57(+1.70%) |
Apr 19, 2017 | 33.46 | 33.95 | 33.46 | 33.60 | 2,151,467 | +0.22(+0.66%) |
Apr 18, 2017 | 33.13 | 33.45 | 32.90 | 33.38 | 1,775,912 | +0.17(+0.51%) |
Apr 17, 2017 | 32.67 | 33.22 | 32.46 | 33.21 | 2,829,580 | +0.57(+1.75%) |
Apr 13, 2017 | 33.22 | 33.37 | 32.60 | 32.64 | 2,034,043 | -0.72(-2.16%) |
Apr 12, 2017 | 33.46 | 33.58 | 33.13 | 33.36 | 3,217,303 | +0.00(+0.00%) |
Apr 11, 2017 | 33.01 | 33.37 | 32.53 | 33.36 | 2,456,098 | +0.30(+0.91%) |
Apr 10, 2017 | 32.97 | 33.43 | 32.80 | 33.06 | 2,359,740 | +0.12(+0.36%) |
Apr 07, 2017 | 32.79 | 33.02 | 32.56 | 32.94 | 2,084,127 | -0.02(-0.06%) |
Apr 06, 2017 | 32.52 | 32.97 | 32.30 | 32.96 | 2,414,031 | +0.48(+1.48%) |
Apr 05, 2017 | 33.00 | 33.24 | 32.43 | 32.48 | 2,536,792 | -0.32(-0.98%) |
Apr 04, 2017 | 33.52 | 33.52 | 32.32 | 32.80 | 4,960,470 | -0.91(-2.70%) |
Apr 03, 2017 | 34.79 | 35.04 | 33.56 | 33.71 | 3,836,534 | -1.08(-3.10%) |
Mar 31, 2017 | 34.57 | 34.82 | 34.24 | 34.79 | 2,211,455 | +0.05(+0.14%) |
Mar 30, 2017 | 34.31 | 34.75 | 34.24 | 34.74 | 1,429,318 | +0.42(+1.22%) |
Mar 29, 2017 | 34.00 | 34.42 | 33.91 | 34.32 | 3,333,071 | +0.33(+0.97%) |
Mar 28, 2017 | 33.65 | 34.25 | 33.41 | 33.99 | 3,397,654 | +0.29(+0.86%) |
Mar 27, 2017 | 33.79 | 33.94 | 33.62 | 33.70 | 3,186,534 | -0.68(-1.98%) |
Mar 24, 2017 | 35.00 | 35.08 | 34.13 | 34.38 | 3,834,912 | -0.57(-1.63%) |
Mar 23, 2017 | 34.91 | 35.30 | 34.84 | 34.95 | 2,097,757 | +0.07(+0.20%) |
Mar 22, 2017 | 35.08 | 35.11 | 34.53 | 34.88 | 3,550,725 | -0.28(-0.80%) |
Mar 21, 2017 | 35.70 | 35.84 | 35.02 | 35.16 | 1,643,213 | -0.39(-1.10%) |
Mar 20, 2017 | 35.96 | 35.98 | 35.35 | 35.55 | 1,787,187 | -0.48(-1.33%) |
Mar 17, 2017 | 36.35 | 36.59 | 36.01 | 36.03 | 3,244,628 | -0.18(-0.50%) |
Mar 16, 2017 | 36.05 | 36.28 | 35.97 | 36.21 | 1,945,890 | +0.25(+0.70%) |
Mar 15, 2017 | 35.72 | 36.19 | 35.45 | 35.96 | 2,818,422 | +0.49(+1.38%) |
Mar 14, 2017 | 35.89 | 35.92 | 35.36 | 35.47 | 2,018,016 | -0.48(-1.34%) |
Mar 13, 2017 | 36.44 | 36.61 | 35.88 | 35.95 | 2,102,760 | -0.45(-1.24%) |
Mar 10, 2017 | 36.33 | 36.45 | 35.88 | 36.40 | 2,315,559 | +0.39(+1.08%) |
Mar 09, 2017 | 36.32 | 36.74 | 35.97 | 36.01 | 2,222,373 | -0.29(-0.80%) |
Mar 08, 2017 | 36.16 | 36.56 | 36.15 | 36.30 | 1,534,630 | +0.14(+0.39%) |
Mar 07, 2017 | 35.82 | 36.22 | 35.82 | 36.16 | 1,640,358 | +0.24(+0.67%) |
Mar 06, 2017 | 36.19 | 36.22 | 35.60 | 35.92 | 1,929,965 | -0.51(-1.40%) |
Mar 03, 2017 | 36.31 | 36.55 | 35.95 | 36.43 | 1,508,283 | +0.05(+0.14%) |
Mar 02, 2017 | 36.09 | 36.59 | 36.01 | 36.38 | 2,749,684 | +0.22(+0.61%) |
Mar 01, 2017 | 36.25 | 36.42 | 35.94 | 36.16 | 2,200,812 | +0.54(+1.52%) |
Feb 28, 2017 | 35.64 | 35.79 | 35.41 | 35.62 | 2,340,974 | -0.10(-0.28%) |
Feb 27, 2017 | 35.24 | 35.89 | 35.24 | 35.72 | 1,487,755 | +0.45(+1.28%) |
Feb 24, 2017 | 35.48 | 35.69 | 35.19 | 35.27 | 1,856,085 | -0.43(-1.20%) |
Feb 23, 2017 | 35.79 | 35.87 | 35.35 | 35.70 | 1,858,201 | +0.11(+0.31%) |
Feb 22, 2017 | 35.43 | 35.66 | 35.30 | 35.59 | 2,012,239 | +0.10(+0.28%) |
Feb 21, 2017 | 35.70 | 36.09 | 35.27 | 35.49 | 2,623,428 | -0.19(-0.53%) |
Feb 17, 2017 | 35.68 | 35.68 | 35.68 | 0 | +0.66(+1.88%) | |
Feb 16, 2017 | 35.46 | 35.63 | 34.73 | 35.02 | 6,289,992 | -0.42(-1.19%) |
Feb 15, 2017 | 35.12 | 35.65 | 34.99 | 35.44 | 2,870,437 | +0.31(+0.88%) |
Feb 14, 2017 | 34.49 | 35.22 | 34.32 | 35.13 | 2,198,992 | +0.64(+1.86%) |
Feb 13, 2017 | 34.34 | 34.80 | 34.21 | 34.49 | 3,108,330 | +0.49(+1.44%) |
Feb 10, 2017 | 32.79 | 34.94 | 32.48 | 34.00 | 6,707,968 | +2.43(+7.70%) |
Feb 09, 2017 | 30.91 | 31.61 | 30.86 | 31.57 | 1,848,779 | +0.79(+2.57%) |
Feb 08, 2017 | 30.86 | 30.86 | 30.43 | 30.78 | 1,665,749 | -0.17(-0.55%) |
Feb 07, 2017 | 31.19 | 31.46 | 30.85 | 30.95 | 1,582,281 | -0.07(-0.23%) |
Feb 06, 2017 | 31.22 | 31.35 | 30.98 | 31.02 | 1,938,614 | -0.47(-1.49%) |
Feb 03, 2017 | 31.23 | 31.51 | 30.98 | 31.49 | 1,851,427 | +0.77(+2.51%) |
Feb 02, 2017 | 30.45 | 30.78 | 30.21 | 30.72 | 2,000,063 | +0.23(+0.75%) |