Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.02 | 33.38 | 32.49 | 33.09 | 16,750,938 | +0.17(+0.50%) |
May 30, 2017 | 33.14 | 33.30 | 32.71 | 32.93 | 3,946,484 | -0.48(-1.43%) |
May 26, 2017 | 33.77 | 33.77 | 33.37 | 33.41 | 2,658,749 | -0.36(-1.05%) |
May 25, 2017 | 33.71 | 34.02 | 33.47 | 33.76 | 4,762,445 | +0.15(+0.44%) |
May 24, 2017 | 33.87 | 33.99 | 33.30 | 33.61 | 3,109,647 | -0.53(-1.55%) |
May 23, 2017 | 33.23 | 34.23 | 33.18 | 34.14 | 3,668,332 | +0.93(+2.81%) |
May 22, 2017 | 33.20 | 33.57 | 32.96 | 33.21 | 3,748,604 | +0.09(+0.27%) |
May 19, 2017 | 32.80 | 33.62 | 32.69 | 33.12 | 4,765,963 | +0.43(+1.31%) |
May 18, 2017 | 32.11 | 32.92 | 32.09 | 32.69 | 3,470,443 | +0.49(+1.51%) |
May 17, 2017 | 32.80 | 32.97 | 31.74 | 32.20 | 4,872,623 | -1.38(-4.11%) |
May 16, 2017 | 33.64 | 33.77 | 33.14 | 33.58 | 4,597,122 | +0.10(+0.30%) |
May 15, 2017 | 33.33 | 33.61 | 33.23 | 33.48 | 3,689,103 | +0.32(+0.97%) |
May 12, 2017 | 33.04 | 33.23 | 32.76 | 33.16 | 2,557,563 | -0.21(-0.62%) |
May 11, 2017 | 33.65 | 33.76 | 33.07 | 33.37 | 2,239,984 | -0.45(-1.32%) |
May 10, 2017 | 33.62 | 33.87 | 33.42 | 33.81 | 2,912,843 | +0.01(+0.02%) |
May 09, 2017 | 34.11 | 34.35 | 33.63 | 33.80 | 2,506,579 | -0.22(-0.66%) |
May 08, 2017 | 33.66 | 34.15 | 33.63 | 34.03 | 3,202,344 | +0.37(+1.10%) |
May 05, 2017 | 33.77 | 33.77 | 33.42 | 33.66 | 2,852,470 | +0.07(+0.20%) |
May 04, 2017 | 33.94 | 34.22 | 33.56 | 33.59 | 3,956,190 | +0.07(+0.22%) |
May 03, 2017 | 32.86 | 33.60 | 32.81 | 33.52 | 3,031,260 | +0.50(+1.50%) |
May 02, 2017 | 33.50 | 33.85 | 32.79 | 33.02 | 3,192,676 | -0.45(-1.33%) |
May 01, 2017 | 33.24 | 33.76 | 33.01 | 33.47 | 3,514,488 | +0.40(+1.22%) |
Apr 28, 2017 | 33.65 | 33.71 | 33.03 | 33.06 | 4,615,045 | -0.52(-1.55%) |
Apr 27, 2017 | 34.11 | 34.11 | 33.24 | 33.58 | 3,320,724 | -0.43(-1.26%) |
Apr 26, 2017 | 33.45 | 34.39 | 33.42 | 34.01 | 4,661,045 | +0.57(+1.70%) |
Apr 25, 2017 | 34.37 | 33.40 | 33.44 | 8,415,802 | -1.21(-3.50%) | |
Apr 24, 2017 | 34.76 | 35.03 | 34.33 | 34.65 | 5,415,606 | +0.92(+2.72%) |
Apr 21, 2017 | 33.82 | 34.02 | 33.52 | 33.74 | 2,699,656 | -0.19(-0.56%) |
Apr 20, 2017 | 33.28 | 34.03 | 33.18 | 33.93 | 3,591,454 | +0.91(+2.75%) |
Apr 19, 2017 | 33.28 | 33.46 | 32.84 | 33.02 | 3,283,241 | +0.12(+0.38%) |
Apr 18, 2017 | 32.88 | 33.28 | 32.50 | 32.90 | 2,785,695 | -0.29(-0.87%) |
Apr 17, 2017 | 32.63 | 33.21 | 32.39 | 33.18 | 2,713,814 | +0.60(+1.85%) |
Apr 13, 2017 | 32.93 | 33.47 | 32.57 | 32.58 | 3,181,747 | -0.61(-1.84%) |
Apr 12, 2017 | 33.85 | 33.88 | 33.09 | 33.19 | 3,979,357 | -0.62(-1.83%) |
Apr 11, 2017 | 33.63 | 33.83 | 33.09 | 33.81 | 3,549,605 | +0.01(+0.02%) |
Apr 10, 2017 | 34.24 | 34.51 | 33.65 | 33.80 | 2,339,124 | -0.49(-1.42%) |
Apr 07, 2017 | 33.98 | 34.51 | 33.75 | 34.29 | 2,572,388 | +0.02(+0.05%) |
Apr 06, 2017 | 33.94 | 34.39 | 33.55 | 34.27 | 2,773,085 | +0.37(+1.10%) |
Apr 05, 2017 | 34.72 | 35.02 | 33.85 | 33.90 | 3,092,625 | -0.50(-1.46%) |
Apr 04, 2017 | 34.27 | 34.61 | 34.17 | 34.41 | 2,519,089 | -0.09(-0.26%) |
Apr 03, 2017 | 34.69 | 34.90 | 33.92 | 34.50 | 3,074,933 | -0.19(-0.55%) |
Mar 31, 2017 | 34.77 | 35.18 | 34.55 | 34.69 | 3,118,074 | -0.31(-0.90%) |
Mar 30, 2017 | 34.24 | 35.18 | 34.09 | 35.00 | 3,889,345 | +0.88(+2.57%) |
Mar 29, 2017 | 34.41 | 34.41 | 33.80 | 34.13 | 2,489,242 | +0.02(+0.05%) |
Mar 28, 2017 | 33.47 | 34.36 | 33.29 | 34.11 | 2,896,689 | +0.43(+1.27%) |
Mar 27, 2017 | 32.87 | 33.78 | 32.28 | 33.68 | 3,919,974 | -0.11(-0.32%) |
Mar 24, 2017 | 33.90 | 34.05 | 33.37 | 33.79 | 3,420,426 | +0.02(+0.05%) |
Mar 23, 2017 | 33.64 | 34.35 | 33.29 | 33.77 | 3,576,414 | +0.13(+0.39%) |
Mar 22, 2017 | 33.52 | 33.97 | 32.67 | 33.64 | 3,815,929 | -0.09(-0.27%) |
Mar 21, 2017 | 35.90 | 35.94 | 33.65 | 33.73 | 5,878,920 | -1.94(-5.44%) |
Mar 20, 2017 | 36.05 | 36.13 | 35.66 | 35.67 | 2,811,427 | -0.47(-1.30%) |
Mar 17, 2017 | 36.68 | 36.81 | 35.96 | 36.14 | 5,133,824 | -0.50(-1.35%) |
Mar 16, 2017 | 36.65 | 36.85 | 36.41 | 36.64 | 2,182,731 | +0.24(+0.66%) |
Mar 15, 2017 | 36.93 | 37.24 | 36.33 | 36.40 | 3,503,905 | -0.35(-0.94%) |
Mar 14, 2017 | 36.93 | 36.93 | 36.08 | 36.74 | 3,012,685 | -0.45(-1.20%) |
Mar 13, 2017 | 37.07 | 37.45 | 36.88 | 37.19 | 1,976,010 | +0.10(+0.27%) |
Mar 10, 2017 | 37.63 | 37.63 | 36.58 | 37.09 | 2,944,936 | -0.31(-0.82%) |
Mar 09, 2017 | 37.45 | 37.79 | 37.19 | 37.40 | 2,377,063 | +0.02(+0.04%) |
Mar 08, 2017 | 37.86 | 38.24 | 37.29 | 37.38 | 3,819,286 | -0.02(-0.04%) |
Mar 07, 2017 | 37.50 | 37.72 | 37.14 | 37.40 | 2,105,234 | -0.04(-0.11%) |
Mar 06, 2017 | 37.19 | 37.52 | 36.91 | 37.44 | 2,065,759 | -0.02(-0.07%) |
Mar 03, 2017 | 37.12 | 37.64 | 36.96 | 37.46 | 3,252,653 | +0.33(+0.89%) |
Mar 02, 2017 | 38.55 | 38.56 | 37.13 | 37.13 | 3,542,677 | -1.30(-3.37%) |