Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.64 | 33.69 | 33.02 | 33.05 | 4,616,715 | -0.52(-1.55%) |
Apr 27, 2017 | 34.10 | 34.10 | 33.23 | 33.57 | 3,321,926 | -0.43(-1.26%) |
Apr 26, 2017 | 33.44 | 34.38 | 33.40 | 34.00 | 4,662,732 | +0.57(+1.70%) |
Apr 25, 2017 | 34.36 | 33.39 | 33.43 | 8,418,848 | -1.21(-3.50%) | |
Apr 24, 2017 | 34.75 | 35.02 | 34.32 | 34.64 | 5,417,566 | +0.92(+2.72%) |
Apr 21, 2017 | 33.81 | 34.01 | 33.50 | 33.73 | 2,700,633 | -0.19(-0.56%) |
Apr 20, 2017 | 33.27 | 34.01 | 33.16 | 33.92 | 3,592,754 | +0.91(+2.75%) |
Apr 19, 2017 | 33.26 | 33.45 | 32.83 | 33.01 | 3,284,429 | +0.12(+0.38%) |
Apr 18, 2017 | 32.87 | 33.26 | 32.49 | 32.88 | 2,786,703 | -0.29(-0.87%) |
Apr 17, 2017 | 32.62 | 33.20 | 32.38 | 33.17 | 2,714,796 | +0.60(+1.85%) |
Apr 13, 2017 | 32.92 | 33.45 | 32.55 | 32.57 | 3,182,898 | -0.61(-1.84%) |
Apr 12, 2017 | 33.83 | 33.87 | 33.07 | 33.18 | 3,980,798 | -0.62(-1.83%) |
Apr 11, 2017 | 33.62 | 33.82 | 33.08 | 33.80 | 3,550,890 | +0.01(+0.02%) |
Apr 10, 2017 | 34.23 | 34.50 | 33.64 | 33.79 | 2,339,971 | -0.49(-1.42%) |
Apr 07, 2017 | 33.97 | 34.50 | 33.74 | 34.28 | 2,573,319 | +0.02(+0.05%) |
Apr 06, 2017 | 33.93 | 34.38 | 33.54 | 34.26 | 2,774,088 | +0.37(+1.10%) |
Apr 05, 2017 | 34.71 | 35.01 | 33.83 | 33.89 | 3,093,744 | -0.50(-1.46%) |
Apr 04, 2017 | 34.26 | 34.59 | 34.16 | 34.39 | 2,520,001 | -0.09(-0.26%) |
Apr 03, 2017 | 34.68 | 34.89 | 33.91 | 34.49 | 3,076,046 | -0.19(-0.55%) |
Mar 31, 2017 | 34.76 | 35.16 | 34.54 | 34.68 | 3,119,202 | -0.31(-0.90%) |
Mar 30, 2017 | 34.23 | 35.16 | 34.08 | 34.99 | 3,890,752 | +0.88(+2.57%) |
Mar 29, 2017 | 34.39 | 34.39 | 33.79 | 34.11 | 2,490,143 | +0.02(+0.05%) |
Mar 28, 2017 | 33.46 | 34.35 | 33.28 | 34.10 | 2,897,737 | +0.43(+1.28%) |
Mar 27, 2017 | 32.86 | 33.77 | 32.27 | 33.67 | 3,921,393 | -0.11(-0.32%) |
Mar 24, 2017 | 33.88 | 34.04 | 33.36 | 33.78 | 3,421,664 | +0.02(+0.05%) |
Mar 23, 2017 | 33.63 | 34.33 | 33.28 | 33.76 | 3,577,708 | +0.13(+0.39%) |
Mar 22, 2017 | 33.50 | 33.96 | 32.66 | 33.63 | 3,817,310 | -0.09(-0.27%) |
Mar 21, 2017 | 35.89 | 35.93 | 33.64 | 33.72 | 5,881,048 | -1.94(-5.44%) |
Mar 20, 2017 | 36.04 | 36.12 | 35.65 | 35.66 | 2,812,444 | -0.47(-1.30%) |
Mar 17, 2017 | 36.67 | 36.80 | 35.95 | 36.13 | 5,135,682 | -0.50(-1.35%) |
Mar 16, 2017 | 36.63 | 36.84 | 36.40 | 36.62 | 2,183,521 | +0.24(+0.66%) |
Mar 15, 2017 | 36.91 | 37.23 | 36.32 | 36.38 | 3,505,173 | -0.35(-0.94%) |
Mar 14, 2017 | 36.91 | 36.92 | 36.06 | 36.73 | 3,013,775 | -0.45(-1.20%) |
Mar 13, 2017 | 37.05 | 37.44 | 36.86 | 37.18 | 1,976,726 | +0.10(+0.27%) |
Mar 10, 2017 | 37.61 | 37.61 | 36.57 | 37.08 | 2,946,002 | -0.31(-0.82%) |
Mar 09, 2017 | 37.44 | 37.78 | 37.18 | 37.38 | 2,377,923 | +0.02(+0.04%) |
Mar 08, 2017 | 37.85 | 38.23 | 37.28 | 37.37 | 3,820,668 | -0.02(-0.04%) |
Mar 07, 2017 | 37.48 | 37.71 | 37.13 | 37.38 | 2,105,996 | -0.04(-0.11%) |
Mar 06, 2017 | 37.18 | 37.51 | 36.90 | 37.42 | 2,066,507 | -0.02(-0.07%) |
Mar 03, 2017 | 37.11 | 37.62 | 36.95 | 37.45 | 3,253,831 | +0.33(+0.89%) |
Mar 02, 2017 | 38.53 | 38.55 | 37.12 | 37.12 | 3,543,959 | -1.30(-3.37%) |
Mar 01, 2017 | 39.90 | 39.90 | 37.94 | 38.42 | 4,021,971 | +1.35(+3.63%) |
Feb 28, 2017 | 37.09 | 37.28 | 36.90 | 37.07 | 3,011,115 | -0.17(-0.47%) |
Feb 27, 2017 | 36.86 | 37.35 | 36.75 | 37.24 | 2,784,505 | +0.46(+1.26%) |
Feb 24, 2017 | 36.48 | 36.78 | 36.33 | 36.78 | 4,366,846 | -0.22(-0.60%) |
Feb 23, 2017 | 37.02 | 37.13 | 36.65 | 37.00 | 2,374,498 | +0.07(+0.18%) |
Feb 22, 2017 | 36.78 | 37.24 | 36.72 | 36.94 | 2,756,977 | -0.12(-0.33%) |
Feb 21, 2017 | 37.03 | 37.33 | 36.71 | 37.06 | 2,090,963 | +0.20(+0.54%) |
Feb 17, 2017 | 36.86 | 36.86 | 36.86 | 0 | -0.21(-0.56%) | |
Feb 16, 2017 | 37.25 | 37.43 | 36.72 | 37.07 | 2,395,061 | -0.33(-0.88%) |
Feb 15, 2017 | 37.42 | 37.58 | 37.19 | 37.40 | 3,259,236 | +0.18(+0.49%) |
Feb 14, 2017 | 36.35 | 37.33 | 36.19 | 37.22 | 2,973,980 | +0.83(+2.27%) |
Feb 13, 2017 | 36.22 | 36.82 | 36.12 | 36.39 | 2,661,614 | +0.42(+1.17%) |
Feb 10, 2017 | 35.86 | 36.05 | 35.58 | 35.97 | 2,978,151 | +0.35(+0.97%) |
Feb 09, 2017 | 35.55 | 35.67 | 34.88 | 35.62 | 2,435,950 | +0.81(+2.32%) |
Feb 08, 2017 | 35.10 | 35.15 | 34.52 | 34.82 | 2,117,386 | -0.54(-1.52%) |
Feb 07, 2017 | 35.54 | 35.72 | 35.24 | 35.35 | 2,109,339 | -0.12(-0.35%) |
Feb 06, 2017 | 35.42 | 35.93 | 35.13 | 35.48 | 1,708,151 | -0.28(-0.79%) |
Feb 03, 2017 | 35.08 | 35.81 | 34.78 | 35.76 | 4,058,382 | +1.27(+3.69%) |
Feb 02, 2017 | 34.58 | 34.96 | 34.33 | 34.49 | 3,424,763 | -0.57(-1.63%) |