Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.09 | 35.09 | 34.49 | 34.57 | 4,849,122 | -0.54(-1.52%) |
Apr 27, 2017 | 35.01 | 35.36 | 34.97 | 35.10 | 4,526,876 | +0.27(+0.79%) |
Apr 26, 2017 | 35.09 | 35.13 | 34.64 | 34.83 | 5,070,953 | -0.27(-0.76%) |
Apr 25, 2017 | 35.13 | 34.65 | 35.09 | 5,992,688 | +0.36(+1.03%) | |
Apr 24, 2017 | 34.52 | 34.80 | 34.35 | 34.74 | 3,517,935 | +0.70(+2.04%) |
Apr 21, 2017 | 34.19 | 34.30 | 33.78 | 34.04 | 6,480,450 | -0.55(-1.59%) |
Apr 20, 2017 | 34.54 | 34.74 | 34.37 | 34.59 | 7,016,925 | +0.35(+1.03%) |
Apr 19, 2017 | 34.09 | 34.50 | 34.06 | 34.24 | 7,167,838 | +0.33(+0.98%) |
Apr 18, 2017 | 33.20 | 33.99 | 33.19 | 33.90 | 5,095,424 | +0.51(+1.52%) |
Apr 17, 2017 | 33.18 | 33.46 | 33.09 | 33.40 | 3,128,984 | +0.36(+1.08%) |
Apr 13, 2017 | 32.94 | 33.34 | 32.89 | 33.04 | 5,951,543 | +0.04(+0.12%) |
Apr 12, 2017 | 33.22 | 33.25 | 32.80 | 33.00 | 7,066,068 | -0.23(-0.70%) |
Apr 11, 2017 | 33.41 | 33.45 | 32.66 | 33.23 | 7,676,695 | -0.34(-1.02%) |
Apr 10, 2017 | 33.87 | 34.01 | 33.52 | 33.57 | 4,172,449 | -0.30(-0.88%) |
Apr 07, 2017 | 33.64 | 33.96 | 33.51 | 33.87 | 5,442,174 | +0.25(+0.73%) |
Apr 06, 2017 | 33.34 | 33.76 | 32.98 | 33.62 | 4,515,032 | +0.23(+0.68%) |
Apr 05, 2017 | 33.63 | 34.06 | 33.30 | 33.40 | 4,254,164 | -0.20(-0.59%) |
Apr 04, 2017 | 33.73 | 34.12 | 33.50 | 33.59 | 4,807,826 | +0.11(+0.33%) |
Apr 03, 2017 | 33.82 | 34.05 | 33.14 | 33.48 | 4,595,306 | -0.26(-0.77%) |
Mar 31, 2017 | 33.71 | 34.00 | 33.39 | 33.74 | 5,188,646 | -0.05(-0.14%) |
Mar 30, 2017 | 33.68 | 34.01 | 33.62 | 33.79 | 2,899,492 | +0.09(+0.27%) |
Mar 29, 2017 | 33.45 | 33.79 | 33.39 | 33.70 | 5,567,406 | +0.08(+0.24%) |
Mar 28, 2017 | 33.30 | 33.86 | 33.21 | 33.62 | 4,441,254 | +0.31(+0.93%) |
Mar 27, 2017 | 33.20 | 33.58 | 32.87 | 33.30 | 4,153,813 | -0.15(-0.45%) |
Mar 24, 2017 | 33.66 | 33.90 | 33.36 | 33.46 | 4,407,175 | +0.18(+0.55%) |
Mar 23, 2017 | 33.56 | 33.56 | 33.15 | 33.27 | 3,906,014 | -0.34(-1.02%) |
Mar 22, 2017 | 33.16 | 33.70 | 33.09 | 33.62 | 4,891,017 | +0.53(+1.60%) |
Mar 21, 2017 | 34.13 | 34.22 | 33.03 | 33.09 | 5,639,647 | -0.92(-2.70%) |
Mar 20, 2017 | 34.03 | 34.20 | 33.94 | 34.00 | 3,127,993 | +0.03(+0.09%) |
Mar 17, 2017 | 34.06 | 34.24 | 33.91 | 33.97 | 7,443,829 | +0.07(+0.22%) |
Mar 16, 2017 | 34.19 | 34.26 | 33.77 | 33.90 | 3,710,012 | -0.18(-0.54%) |
Mar 15, 2017 | 33.92 | 34.14 | 33.70 | 34.08 | 4,913,776 | +0.24(+0.72%) |
Mar 14, 2017 | 33.99 | 33.99 | 33.71 | 33.84 | 3,906,445 | -0.23(-0.68%) |
Mar 13, 2017 | 33.88 | 34.11 | 33.81 | 34.07 | 3,534,218 | +0.25(+0.74%) |
Mar 10, 2017 | 33.89 | 34.02 | 33.73 | 33.82 | 3,347,366 | +0.21(+0.64%) |
Mar 09, 2017 | 33.58 | 33.67 | 33.40 | 33.61 | 3,750,661 | -0.02(-0.07%) |
Mar 08, 2017 | 33.90 | 34.12 | 33.57 | 33.63 | 7,731,186 | -0.14(-0.42%) |
Mar 07, 2017 | 33.78 | 34.06 | 33.57 | 33.77 | 9,658,010 | -0.04(-0.11%) |
Mar 06, 2017 | 33.33 | 33.94 | 33.21 | 33.81 | 7,849,481 | +0.28(+0.85%) |
Mar 03, 2017 | 33.44 | 33.56 | 33.25 | 33.52 | 5,189,722 | +0.13(+0.40%) |
Mar 02, 2017 | 33.53 | 33.77 | 33.27 | 33.39 | 6,745,658 | -0.29(-0.86%) |
Mar 01, 2017 | 33.50 | 33.75 | 33.04 | 33.68 | 12,083,388 | +0.51(+1.54%) |
Feb 28, 2017 | 33.36 | 33.49 | 32.98 | 33.17 | 12,391,514 | -0.28(-0.83%) |
Feb 27, 2017 | 33.25 | 33.46 | 33.12 | 33.45 | 7,300,508 | +0.14(+0.41%) |
Feb 24, 2017 | 33.04 | 33.34 | 32.86 | 33.31 | 6,108,018 | +0.05(+0.17%) |
Feb 23, 2017 | 33.41 | 33.43 | 33.09 | 33.25 | 9,350,456 | -0.15(-0.45%) |
Feb 22, 2017 | 33.16 | 33.45 | 33.04 | 33.41 | 9,452,086 | +0.26(+0.77%) |
Feb 21, 2017 | 32.88 | 33.17 | 32.82 | 33.15 | 8,529,482 | +0.37(+1.12%) |
Feb 17, 2017 | 32.78 | 32.78 | 32.78 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 32.72 | 32.82 | 32.46 | 32.80 | 7,131,243 | -0.00(-0.01%) |
Feb 15, 2017 | 32.37 | 32.87 | 32.26 | 32.80 | 12,359,296 | +0.51(+1.58%) |
Feb 14, 2017 | 32.53 | 32.02 | 32.29 | 11,829,936 | +0.05(+0.17%) | |
Feb 13, 2017 | 32.41 | 32.63 | 32.12 | 32.24 | 16,431,372 | -0.11(-0.34%) |
Feb 10, 2017 | 32.18 | 32.40 | 31.83 | 32.35 | 38,666,024 | -0.01(-0.04%) |
Feb 09, 2017 | 32.89 | 33.53 | 32.22 | 32.36 | 66,726,052 | -1.31(-3.89%) |
Feb 08, 2017 | 34.90 | 34.90 | 33.31 | 33.67 | 25,885,226 | +1.91(+6.00%) |
Feb 07, 2017 | 31.61 | 31.77 | 31.49 | 31.76 | 5,039,780 | +0.21(+0.65%) |
Feb 06, 2017 | 31.55 | 31.67 | 31.40 | 31.56 | 4,919,063 | -0.12(-0.37%) |
Feb 03, 2017 | 31.58 | 31.81 | 31.25 | 31.67 | 4,054,257 | +0.30(+0.94%) |
Feb 02, 2017 | 30.94 | 31.40 | 30.77 | 31.38 | 3,859,329 | +0.17(+0.54%) |