Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.71 | 34.86 | 33.92 | 34.44 | 3,162,313 | -0.24(-0.70%) |
May 30, 2017 | 34.88 | 34.91 | 34.44 | 34.69 | 1,958,909 | -0.37(-1.05%) |
May 26, 2017 | 35.07 | 35.21 | 34.94 | 35.05 | 1,485,489 | -0.13(-0.36%) |
May 25, 2017 | 35.28 | 35.52 | 35.09 | 35.18 | 1,853,045 | -0.07(-0.19%) |
May 24, 2017 | 35.49 | 35.51 | 35.02 | 35.25 | 1,273,092 | -0.13(-0.36%) |
May 23, 2017 | 34.97 | 35.57 | 34.77 | 35.37 | 1,798,954 | +0.47(+1.34%) |
May 22, 2017 | 34.94 | 35.03 | 34.60 | 34.90 | 1,510,773 | +0.13(+0.39%) |
May 19, 2017 | 34.77 | 35.05 | 34.69 | 34.77 | 1,744,520 | +0.18(+0.51%) |
May 18, 2017 | 34.28 | 34.83 | 34.27 | 34.59 | 3,093,689 | +0.13(+0.39%) |
May 17, 2017 | 35.07 | 35.23 | 34.14 | 34.46 | 6,157,952 | -1.42(-3.97%) |
May 16, 2017 | 35.84 | 35.93 | 35.51 | 35.88 | 1,674,107 | +0.14(+0.40%) |
May 15, 2017 | 35.57 | 35.88 | 35.49 | 35.74 | 2,030,977 | +0.30(+0.85%) |
May 12, 2017 | 35.30 | 35.44 | 35.00 | 35.44 | 2,744,863 | -0.13(-0.38%) |
May 11, 2017 | 35.88 | 35.91 | 35.29 | 35.57 | 1,514,530 | -0.44(-1.21%) |
May 10, 2017 | 35.81 | 36.06 | 35.69 | 36.01 | 2,052,529 | +0.06(+0.16%) |
May 09, 2017 | 36.25 | 36.42 | 35.76 | 35.95 | 1,432,525 | -0.17(-0.46%) |
May 08, 2017 | 36.10 | 36.21 | 35.94 | 36.12 | 3,132,097 | +0.05(+0.14%) |
May 05, 2017 | 36.27 | 36.44 | 35.82 | 36.07 | 2,086,003 | -0.07(-0.19%) |
May 04, 2017 | 36.40 | 36.50 | 36.02 | 36.14 | 2,389,950 | +0.11(+0.30%) |
May 03, 2017 | 35.59 | 36.08 | 35.43 | 36.03 | 3,171,999 | +0.27(+0.75%) |
May 02, 2017 | 35.97 | 36.05 | 35.56 | 35.76 | 3,830,313 | -0.19(-0.54%) |
May 01, 2017 | 35.88 | 36.17 | 35.52 | 35.95 | 2,717,899 | +0.26(+0.73%) |
Apr 28, 2017 | 36.14 | 36.43 | 35.60 | 35.69 | 2,407,391 | -0.50(-1.39%) |
Apr 27, 2017 | 36.71 | 36.71 | 35.98 | 36.19 | 1,889,048 | -0.44(-1.19%) |
Apr 26, 2017 | 36.41 | 36.98 | 36.31 | 36.63 | 2,812,274 | +0.28(+0.76%) |
Apr 25, 2017 | 36.41 | 36.71 | 36.34 | 36.35 | 3,680,647 | +0.15(+0.42%) |
Apr 24, 2017 | 36.37 | 36.66 | 36.17 | 36.20 | 4,153,529 | +0.73(+2.05%) |
Apr 21, 2017 | 35.52 | 35.76 | 35.26 | 35.47 | 2,733,035 | -0.11(-0.31%) |
Apr 20, 2017 | 35.24 | 35.67 | 35.11 | 35.58 | 2,799,946 | +0.63(+1.80%) |
Apr 19, 2017 | 35.05 | 35.36 | 34.84 | 34.95 | 2,097,571 | +0.18(+0.51%) |
Apr 18, 2017 | 34.69 | 35.00 | 34.34 | 34.78 | 2,636,781 | -0.17(-0.48%) |
Apr 17, 2017 | 34.44 | 34.98 | 34.22 | 34.95 | 3,020,872 | +0.60(+1.76%) |
Apr 13, 2017 | 34.86 | 35.13 | 34.33 | 34.34 | 6,810,371 | -0.71(-2.03%) |
Apr 12, 2017 | 35.44 | 35.55 | 34.95 | 35.05 | 2,677,027 | -0.43(-1.20%) |
Apr 11, 2017 | 35.09 | 35.51 | 34.86 | 35.48 | 3,029,804 | +0.16(+0.45%) |
Apr 10, 2017 | 35.46 | 35.76 | 35.05 | 35.32 | 1,991,552 | -0.17(-0.47%) |
Apr 07, 2017 | 35.35 | 35.67 | 35.17 | 35.49 | 2,492,006 | -0.10(-0.28%) |
Apr 06, 2017 | 35.22 | 35.72 | 34.89 | 35.59 | 6,418,789 | +0.39(+1.09%) |
Apr 05, 2017 | 36.14 | 36.30 | 35.16 | 35.21 | 4,652,587 | -0.58(-1.61%) |
Apr 04, 2017 | 35.60 | 35.93 | 35.53 | 35.78 | 2,320,642 | +0.01(+0.02%) |
Apr 03, 2017 | 36.10 | 36.26 | 35.34 | 35.77 | 3,871,858 | -0.22(-0.60%) |
Mar 31, 2017 | 36.22 | 36.34 | 35.99 | 35.99 | 4,056,423 | -0.34(-0.92%) |
Mar 30, 2017 | 35.46 | 36.48 | 35.41 | 36.33 | 5,567,470 | +0.92(+2.60%) |
Mar 29, 2017 | 35.49 | 35.64 | 35.22 | 35.41 | 2,423,038 | -0.12(-0.33%) |
Mar 28, 2017 | 35.02 | 35.73 | 34.83 | 35.52 | 5,563,080 | +0.53(+1.51%) |
Mar 27, 2017 | 34.29 | 35.05 | 33.96 | 35.00 | 4,249,615 | -0.18(-0.52%) |
Mar 24, 2017 | 35.31 | 35.41 | 34.85 | 35.18 | 3,826,870 | +0.04(+0.12%) |
Mar 23, 2017 | 34.87 | 35.60 | 34.74 | 35.14 | 3,147,022 | +0.24(+0.70%) |
Mar 22, 2017 | 34.68 | 35.21 | 34.24 | 34.90 | 10,786,720 | -0.14(-0.41%) |
Mar 21, 2017 | 36.93 | 37.05 | 34.97 | 35.04 | 7,428,634 | -1.76(-4.77%) |
Mar 20, 2017 | 37.15 | 37.15 | 36.77 | 36.79 | 2,512,535 | -0.55(-1.46%) |
Mar 17, 2017 | 37.62 | 37.70 | 37.04 | 37.34 | 3,187,988 | -0.17(-0.45%) |
Mar 16, 2017 | 37.50 | 37.73 | 37.36 | 37.51 | 2,234,258 | +0.24(+0.65%) |
Mar 15, 2017 | 37.61 | 37.82 | 37.14 | 37.27 | 3,268,261 | -0.25(-0.67%) |
Mar 14, 2017 | 37.43 | 37.54 | 37.02 | 37.52 | 1,646,487 | -0.08(-0.22%) |
Mar 13, 2017 | 37.45 | 37.81 | 37.39 | 37.60 | 1,654,862 | +0.07(+0.18%) |
Mar 10, 2017 | 37.94 | 37.94 | 37.13 | 37.53 | 2,549,551 | -0.13(-0.35%) |
Mar 09, 2017 | 37.73 | 38.02 | 37.55 | 37.67 | 2,464,873 | +0.02(+0.07%) |
Mar 08, 2017 | 38.25 | 38.35 | 37.59 | 37.64 | 3,951,661 | -0.14(-0.38%) |
Mar 07, 2017 | 37.88 | 38.04 | 37.70 | 37.78 | 1,555,366 | -0.21(-0.55%) |
Mar 06, 2017 | 37.90 | 38.10 | 37.62 | 37.99 | 2,277,346 | -0.18(-0.48%) |
Mar 03, 2017 | 38.03 | 38.31 | 38.00 | 38.18 | 3,260,224 | +0.18(+0.48%) |
Mar 02, 2017 | 39.02 | 39.26 | 37.94 | 37.99 | 4,801,566 | -0.90(-2.32%) |