Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.09 | 37.50 | 36.82 | 37.18 | 5,771,852 | +0.35(+0.96%) |
May 30, 2017 | 36.52 | 36.99 | 36.47 | 36.83 | 5,584,181 | +0.36(+0.99%) |
May 26, 2017 | 36.38 | 36.51 | 36.18 | 36.47 | 4,047,196 | -0.03(-0.09%) |
May 25, 2017 | 36.60 | 36.76 | 36.42 | 36.50 | 5,340,042 | +0.05(+0.13%) |
May 24, 2017 | 36.39 | 36.52 | 36.19 | 36.45 | 4,191,997 | +0.14(+0.38%) |
May 23, 2017 | 36.28 | 36.58 | 36.00 | 36.31 | 4,306,667 | +0.11(+0.30%) |
May 22, 2017 | 35.84 | 36.30 | 35.79 | 36.21 | 3,785,805 | +0.42(+1.16%) |
May 19, 2017 | 35.48 | 35.90 | 35.43 | 35.79 | 3,957,674 | +0.54(+1.52%) |
May 18, 2017 | 34.83 | 35.44 | 34.60 | 35.26 | 5,888,494 | +0.44(+1.28%) |
May 17, 2017 | 35.95 | 36.09 | 34.77 | 34.81 | 6,525,355 | -1.46(-4.03%) |
May 16, 2017 | 35.51 | 36.31 | 35.42 | 36.27 | 5,825,603 | +0.67(+1.87%) |
May 15, 2017 | 35.13 | 35.61 | 35.09 | 35.61 | 5,107,415 | +0.50(+1.43%) |
May 12, 2017 | 35.10 | 35.23 | 34.94 | 35.10 | 4,325,963 | -0.02(-0.05%) |
May 11, 2017 | 34.83 | 35.35 | 34.65 | 35.12 | 8,340,616 | +0.24(+0.68%) |
May 10, 2017 | 35.50 | 35.64 | 34.51 | 34.89 | 14,713,930 | +0.92(+2.69%) |
May 09, 2017 | 33.53 | 33.98 | 33.41 | 33.97 | 8,634,543 | +0.44(+1.31%) |
May 08, 2017 | 33.47 | 33.70 | 33.26 | 33.53 | 4,984,740 | +0.13(+0.39%) |
May 05, 2017 | 33.49 | 33.49 | 33.13 | 33.40 | 4,833,880 | +0.07(+0.21%) |
May 04, 2017 | 33.48 | 33.61 | 33.25 | 33.33 | 5,191,532 | -0.11(-0.32%) |
May 03, 2017 | 33.56 | 33.66 | 33.31 | 33.44 | 5,518,281 | -0.20(-0.58%) |
May 02, 2017 | 33.82 | 33.84 | 33.38 | 33.63 | 4,938,246 | -0.21(-0.62%) |
May 01, 2017 | 33.74 | 33.89 | 33.35 | 33.84 | 2,792,504 | +0.26(+0.77%) |
Apr 28, 2017 | 34.09 | 34.09 | 33.51 | 33.58 | 4,990,978 | -0.52(-1.52%) |
Apr 27, 2017 | 34.02 | 34.36 | 33.98 | 34.10 | 4,659,304 | +0.27(+0.79%) |
Apr 26, 2017 | 34.10 | 34.13 | 33.66 | 33.84 | 5,219,298 | -0.26(-0.76%) |
Apr 25, 2017 | 34.13 | 33.66 | 34.10 | 6,167,997 | +0.35(+1.03%) | |
Apr 24, 2017 | 33.54 | 33.82 | 33.38 | 33.75 | 3,620,848 | +0.68(+2.04%) |
Apr 21, 2017 | 33.22 | 33.33 | 32.82 | 33.07 | 6,670,029 | -0.53(-1.59%) |
Apr 20, 2017 | 33.55 | 33.75 | 33.39 | 33.61 | 7,222,197 | +0.34(+1.03%) |
Apr 19, 2017 | 33.12 | 33.52 | 33.09 | 33.26 | 7,377,524 | +0.32(+0.98%) |
Apr 18, 2017 | 32.26 | 33.02 | 32.24 | 32.94 | 5,244,485 | +0.49(+1.52%) |
Apr 17, 2017 | 32.24 | 32.51 | 32.15 | 32.45 | 3,220,519 | +0.35(+1.08%) |
Apr 13, 2017 | 32.00 | 32.39 | 31.95 | 32.10 | 6,125,649 | +0.04(+0.12%) |
Apr 12, 2017 | 32.27 | 32.30 | 31.86 | 32.06 | 7,272,778 | -0.23(-0.70%) |
Apr 11, 2017 | 32.46 | 32.50 | 31.73 | 32.29 | 7,901,268 | -0.33(-1.02%) |
Apr 10, 2017 | 32.91 | 33.05 | 32.56 | 32.62 | 4,294,509 | -0.29(-0.88%) |
Apr 07, 2017 | 32.69 | 33.00 | 32.56 | 32.91 | 5,601,379 | +0.24(+0.73%) |
Apr 06, 2017 | 32.39 | 32.80 | 32.05 | 32.67 | 4,647,114 | +0.22(+0.68%) |
Apr 05, 2017 | 32.67 | 33.09 | 32.35 | 32.45 | 4,378,615 | -0.19(-0.59%) |
Apr 04, 2017 | 32.78 | 33.15 | 32.54 | 32.64 | 4,948,474 | +0.11(+0.33%) |
Apr 03, 2017 | 32.86 | 33.09 | 32.20 | 32.53 | 4,729,736 | -0.25(-0.77%) |
Mar 31, 2017 | 32.75 | 33.03 | 32.44 | 32.78 | 5,340,434 | -0.04(-0.14%) |
Mar 30, 2017 | 32.72 | 33.05 | 32.66 | 32.83 | 2,984,313 | +0.09(+0.27%) |
Mar 29, 2017 | 32.50 | 32.83 | 32.44 | 32.74 | 5,730,275 | +0.08(+0.24%) |
Mar 28, 2017 | 32.35 | 32.90 | 32.27 | 32.66 | 4,571,177 | +0.30(+0.93%) |
Mar 27, 2017 | 32.26 | 32.62 | 31.94 | 32.36 | 4,275,329 | -0.15(-0.45%) |
Mar 24, 2017 | 32.70 | 32.94 | 32.42 | 32.50 | 4,536,102 | +0.18(+0.55%) |
Mar 23, 2017 | 32.61 | 32.61 | 32.21 | 32.33 | 4,020,280 | -0.33(-1.02%) |
Mar 22, 2017 | 32.22 | 32.75 | 32.15 | 32.66 | 5,034,098 | +0.52(+1.60%) |
Mar 21, 2017 | 33.16 | 33.25 | 32.10 | 32.14 | 5,804,629 | -0.89(-2.70%) |
Mar 20, 2017 | 33.06 | 33.23 | 32.98 | 33.04 | 3,219,499 | +0.03(+0.09%) |
Mar 17, 2017 | 33.10 | 33.26 | 32.94 | 33.01 | 7,661,590 | +0.07(+0.22%) |
Mar 16, 2017 | 33.22 | 33.28 | 32.81 | 32.94 | 3,818,544 | -0.18(-0.54%) |
Mar 15, 2017 | 32.96 | 33.17 | 32.74 | 33.11 | 5,057,523 | +0.24(+0.72%) |
Mar 14, 2017 | 33.02 | 33.02 | 32.75 | 32.88 | 4,020,723 | -0.23(-0.68%) |
Mar 13, 2017 | 32.92 | 33.14 | 32.85 | 33.10 | 3,637,607 | +0.24(+0.74%) |
Mar 10, 2017 | 32.93 | 33.06 | 32.77 | 32.86 | 3,445,290 | +0.21(+0.64%) |
Mar 09, 2017 | 32.63 | 32.71 | 32.45 | 32.65 | 3,860,382 | -0.02(-0.07%) |
Mar 08, 2017 | 32.94 | 33.15 | 32.61 | 32.67 | 7,957,353 | -0.14(-0.42%) |
Mar 07, 2017 | 32.82 | 33.10 | 32.62 | 32.81 | 9,940,544 | -0.04(-0.11%) |
Mar 06, 2017 | 32.38 | 32.97 | 32.27 | 32.85 | 8,079,108 | +0.28(+0.85%) |
Mar 03, 2017 | 32.49 | 32.60 | 32.31 | 32.57 | 5,341,541 | +0.13(+0.40%) |
Mar 02, 2017 | 32.58 | 32.81 | 32.33 | 32.44 | 6,942,995 | -0.28(-0.86%) |