Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.89 | 33.89 | 32.79 | 33.01 | 2,603,623 | -0.80(-2.37%) |
May 30, 2017 | 33.68 | 34.02 | 33.66 | 33.81 | 2,602,317 | +0.06(+0.19%) |
May 26, 2017 | 33.72 | 33.94 | 33.45 | 33.75 | 2,408,847 | +0.05(+0.14%) |
May 25, 2017 | 33.66 | 34.32 | 33.37 | 33.70 | 2,748,706 | +0.39(+1.18%) |
May 24, 2017 | 33.26 | 33.58 | 33.12 | 33.31 | 2,492,599 | +0.06(+0.17%) |
May 23, 2017 | 32.92 | 33.39 | 32.91 | 33.25 | 4,010,307 | +0.36(+1.10%) |
May 22, 2017 | 32.70 | 33.00 | 32.66 | 32.89 | 3,826,236 | +0.14(+0.44%) |
May 19, 2017 | 33.06 | 33.06 | 32.41 | 32.75 | 5,768,126 | -0.47(-1.43%) |
May 18, 2017 | 33.44 | 33.83 | 33.07 | 33.22 | 5,819,342 | -0.29(-0.86%) |
May 17, 2017 | 32.94 | 33.91 | 32.75 | 33.51 | 11,319,743 | +0.57(+1.73%) |
May 16, 2017 | 33.75 | 34.67 | 32.31 | 32.94 | 29,639,024 | -5.24(-13.73%) |
May 15, 2017 | 38.71 | 38.72 | 38.02 | 38.18 | 4,857,581 | -0.39(-1.02%) |
May 12, 2017 | 38.14 | 38.61 | 36.82 | 38.57 | 10,034,223 | -1.71(-4.24%) |
May 11, 2017 | 40.54 | 40.93 | 39.83 | 40.28 | 2,778,027 | -0.85(-2.07%) |
May 10, 2017 | 41.33 | 41.69 | 41.12 | 41.13 | 1,359,375 | -0.35(-0.83%) |
May 09, 2017 | 40.76 | 41.66 | 40.66 | 41.48 | 2,006,610 | +0.79(+1.95%) |
May 08, 2017 | 41.11 | 41.11 | 40.65 | 40.69 | 1,286,732 | -0.33(-0.80%) |
May 05, 2017 | 40.97 | 41.39 | 40.77 | 41.01 | 2,527,152 | +0.27(+0.67%) |
May 04, 2017 | 40.85 | 41.00 | 40.44 | 40.74 | 1,617,738 | -0.06(-0.16%) |
May 03, 2017 | 41.27 | 41.84 | 40.63 | 40.81 | 2,924,647 | -0.23(-0.57%) |
May 02, 2017 | 40.48 | 41.34 | 40.40 | 41.04 | 2,178,009 | +0.53(+1.31%) |
May 01, 2017 | 40.97 | 40.97 | 40.43 | 40.51 | 1,913,675 | -0.06(-0.16%) |
Apr 28, 2017 | 40.85 | 40.99 | 40.18 | 40.57 | 2,674,880 | -0.37(-0.90%) |
Apr 27, 2017 | 41.09 | 41.23 | 40.67 | 40.94 | 1,642,533 | +0.01(+0.02%) |
Apr 26, 2017 | 40.56 | 41.11 | 40.32 | 40.93 | 2,495,472 | +0.62(+1.53%) |
Apr 25, 2017 | 41.42 | 41.42 | 40.27 | 40.32 | 2,361,292 | -0.90(-2.18%) |
Apr 24, 2017 | 41.95 | 41.99 | 41.16 | 41.22 | 2,586,701 | -0.18(-0.45%) |
Apr 21, 2017 | 41.43 | 41.52 | 41.05 | 41.40 | 1,739,437 | -0.21(-0.50%) |
Apr 20, 2017 | 40.65 | 41.66 | 40.65 | 41.61 | 2,772,673 | +1.04(+2.55%) |
Apr 19, 2017 | 40.25 | 40.72 | 40.25 | 40.57 | 1,888,010 | +0.41(+1.02%) |
Apr 18, 2017 | 40.36 | 40.54 | 40.04 | 40.16 | 1,362,003 | -0.18(-0.46%) |
Apr 17, 2017 | 39.91 | 40.43 | 39.78 | 40.35 | 1,573,785 | +0.49(+1.23%) |
Apr 13, 2017 | 40.16 | 40.41 | 39.75 | 39.86 | 1,710,660 | -0.46(-1.13%) |
Apr 12, 2017 | 40.85 | 40.89 | 40.24 | 40.32 | 1,990,092 | -0.23(-0.57%) |
Apr 11, 2017 | 40.40 | 40.73 | 40.08 | 40.55 | 2,051,929 | +0.08(+0.20%) |
Apr 10, 2017 | 40.06 | 40.90 | 40.06 | 40.47 | 2,666,615 | +0.36(+0.90%) |
Apr 07, 2017 | 39.80 | 40.36 | 39.75 | 40.11 | 2,513,035 | +0.22(+0.56%) |
Apr 06, 2017 | 38.91 | 40.11 | 38.87 | 39.88 | 3,643,625 | +1.28(+3.33%) |
Apr 05, 2017 | 39.33 | 39.36 | 38.58 | 38.60 | 2,586,130 | -0.60(-1.54%) |
Apr 04, 2017 | 39.31 | 39.71 | 38.87 | 39.20 | 3,685,168 | -0.18(-0.47%) |
Apr 03, 2017 | 39.19 | 39.46 | 38.86 | 39.39 | 2,702,169 | +0.33(+0.84%) |
Mar 31, 2017 | 39.37 | 39.59 | 38.98 | 39.06 | 1,968,472 | -0.37(-0.94%) |
Mar 30, 2017 | 39.10 | 39.60 | 38.98 | 39.43 | 3,542,216 | +0.29(+0.74%) |
Mar 29, 2017 | 37.72 | 39.24 | 37.72 | 39.14 | 4,025,278 | +1.52(+4.05%) |
Mar 28, 2017 | 37.23 | 37.72 | 36.92 | 37.61 | 2,866,068 | +0.42(+1.12%) |
Mar 27, 2017 | 37.43 | 37.81 | 37.16 | 37.19 | 3,359,746 | -0.52(-1.38%) |
Mar 24, 2017 | 37.89 | 38.08 | 37.53 | 37.72 | 2,582,324 | -0.32(-0.84%) |
Mar 23, 2017 | 38.29 | 38.53 | 37.84 | 38.04 | 2,850,534 | -0.18(-0.46%) |
Mar 22, 2017 | 37.86 | 38.27 | 37.31 | 38.21 | 2,583,810 | +0.24(+0.63%) |
Mar 21, 2017 | 38.51 | 38.53 | 37.41 | 37.97 | 3,677,130 | -0.52(-1.36%) |
Mar 20, 2017 | 38.92 | 39.06 | 38.20 | 38.49 | 2,299,087 | -0.31(-0.81%) |
Mar 17, 2017 | 38.74 | 39.07 | 38.31 | 38.81 | 2,586,181 | +0.12(+0.31%) |
Mar 16, 2017 | 38.73 | 38.76 | 38.17 | 38.69 | 2,817,012 | -0.07(-0.19%) |
Mar 15, 2017 | 38.43 | 39.06 | 37.92 | 38.76 | 2,487,707 | +0.37(+0.96%) |
Mar 14, 2017 | 38.25 | 38.50 | 37.61 | 38.39 | 3,602,355 | +0.43(+1.14%) |
Mar 13, 2017 | 39.20 | 39.46 | 37.68 | 37.96 | 6,154,941 | -1.24(-3.17%) |
Mar 10, 2017 | 39.14 | 39.32 | 38.63 | 39.20 | 3,604,227 | +0.39(+1.01%) |
Mar 09, 2017 | 39.27 | 39.62 | 38.74 | 38.81 | 3,794,737 | -0.52(-1.33%) |
Mar 08, 2017 | 38.86 | 39.86 | 38.86 | 39.33 | 8,690,735 | +0.87(+2.28%) |
Mar 07, 2017 | 40.89 | 40.99 | 37.99 | 38.45 | 31,487,682 | -3.62(-8.61%) |
Mar 06, 2017 | 41.81 | 42.30 | 41.02 | 42.08 | 6,502,126 | +0.22(+0.52%) |
Mar 03, 2017 | 41.11 | 42.13 | 40.89 | 41.86 | 4,634,059 | +1.04(+2.55%) |
Mar 02, 2017 | 40.65 | 41.19 | 40.41 | 40.82 | 3,749,721 | +0.15(+0.37%) |