Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.35 | 34.35 | 33.44 | 33.99 | 16,749,132 | -0.44(-1.28%) |
May 30, 2017 | 34.67 | 34.78 | 34.24 | 34.43 | 7,832,932 | -0.46(-1.31%) |
May 26, 2017 | 34.56 | 34.99 | 34.56 | 34.88 | 6,566,215 | +0.17(+0.49%) |
May 25, 2017 | 34.87 | 34.99 | 34.60 | 34.71 | 6,217,814 | +0.00(+0.00%) |
May 24, 2017 | 34.49 | 34.80 | 34.44 | 34.71 | 8,085,930 | +0.17(+0.50%) |
May 23, 2017 | 33.80 | 34.72 | 33.65 | 34.54 | 13,216,427 | +0.62(+1.82%) |
May 22, 2017 | 34.24 | 34.34 | 33.79 | 33.92 | 8,293,074 | -0.11(-0.33%) |
May 19, 2017 | 33.86 | 34.38 | 33.68 | 34.04 | 12,879,179 | +0.40(+1.19%) |
May 18, 2017 | 33.38 | 34.10 | 33.32 | 33.64 | 17,806,014 | +0.28(+0.83%) |
May 17, 2017 | 35.32 | 34.61 | 32.92 | 33.36 | 28,118,122 | -1.96(-5.56%) |
May 16, 2017 | 35.45 | 35.53 | 35.25 | 35.32 | 8,455,880 | -0.04(-0.12%) |
May 15, 2017 | 34.87 | 35.52 | 34.85 | 35.36 | 12,209,088 | +0.57(+1.64%) |
May 12, 2017 | 34.69 | 34.82 | 34.49 | 34.79 | 7,167,810 | -0.11(-0.33%) |
May 11, 2017 | 35.00 | 35.18 | 34.56 | 34.91 | 7,786,384 | -0.19(-0.53%) |
May 10, 2017 | 34.85 | 35.17 | 34.74 | 35.09 | 9,049,291 | +0.22(+0.63%) |
May 09, 2017 | 35.05 | 35.29 | 34.74 | 34.87 | 7,451,719 | -0.15(-0.44%) |
May 08, 2017 | 35.13 | 35.26 | 34.96 | 35.03 | 8,808,281 | -0.05(-0.14%) |
May 05, 2017 | 35.31 | 35.47 | 34.91 | 35.08 | 8,466,094 | -0.16(-0.46%) |
May 04, 2017 | 35.70 | 35.80 | 35.19 | 35.24 | 9,048,641 | -0.16(-0.46%) |
May 03, 2017 | 35.13 | 35.64 | 35.11 | 35.40 | 6,850,886 | +0.11(+0.30%) |
May 02, 2017 | 35.56 | 35.65 | 35.01 | 35.30 | 9,980,369 | -0.32(-0.89%) |
May 01, 2017 | 35.63 | 35.88 | 35.41 | 35.61 | 9,275,154 | +0.30(+0.85%) |
Apr 28, 2017 | 35.50 | 35.67 | 35.29 | 35.31 | 11,113,591 | -0.14(-0.39%) |
Apr 27, 2017 | 35.96 | 36.00 | 35.33 | 35.45 | 11,103,260 | -0.51(-1.43%) |
Apr 26, 2017 | 35.80 | 36.36 | 35.78 | 35.97 | 15,960,618 | +0.08(+0.23%) |
Apr 25, 2017 | 35.65 | 36.03 | 35.60 | 35.88 | 17,095,798 | +0.58(+1.63%) |
Apr 24, 2017 | 35.17 | 35.45 | 35.01 | 35.31 | 19,970,914 | +1.43(+4.21%) |
Apr 21, 2017 | 34.21 | 34.54 | 33.80 | 33.88 | 15,978,036 | -0.57(-1.65%) |
Apr 20, 2017 | 34.54 | 34.66 | 34.12 | 34.45 | 17,042,788 | +0.37(+1.09%) |
Apr 19, 2017 | 34.30 | 34.81 | 34.01 | 34.08 | 24,489,146 | +0.67(+2.01%) |
Apr 18, 2017 | 33.23 | 33.68 | 33.03 | 33.40 | 17,107,762 | -0.23(-0.67%) |
Apr 17, 2017 | 33.05 | 33.68 | 32.89 | 33.63 | 9,818,246 | +0.65(+1.97%) |
Apr 13, 2017 | 33.10 | 33.78 | 32.83 | 32.98 | 12,974,252 | -0.31(-0.93%) |
Apr 12, 2017 | 33.64 | 33.65 | 33.24 | 33.29 | 12,880,619 | -0.41(-1.23%) |
Apr 11, 2017 | 33.69 | 33.86 | 33.23 | 33.70 | 12,729,866 | -0.27(-0.79%) |
Apr 10, 2017 | 33.96 | 34.17 | 33.55 | 33.97 | 10,705,094 | -0.03(-0.10%) |
Apr 07, 2017 | 33.74 | 34.25 | 33.57 | 34.00 | 11,497,557 | -0.11(-0.33%) |
Apr 06, 2017 | 33.74 | 34.34 | 33.58 | 34.12 | 11,745,934 | +0.28(+0.84%) |
Apr 05, 2017 | 34.86 | 34.94 | 33.73 | 33.83 | 15,365,917 | -0.62(-1.81%) |
Apr 04, 2017 | 34.48 | 34.72 | 34.33 | 34.46 | 9,668,391 | -0.16(-0.47%) |
Apr 03, 2017 | 34.70 | 34.85 | 34.11 | 34.62 | 15,460,489 | -0.11(-0.30%) |
Mar 31, 2017 | 35.06 | 35.06 | 34.58 | 34.72 | 13,821,553 | -0.48(-1.36%) |
Mar 30, 2017 | 34.73 | 35.43 | 34.69 | 35.20 | 13,897,427 | +0.51(+1.47%) |
Mar 29, 2017 | 34.93 | 35.06 | 34.48 | 34.69 | 17,942,394 | +0.25(+0.73%) |
Mar 28, 2017 | 33.70 | 34.66 | 33.70 | 34.44 | 15,965,494 | +0.74(+2.19%) |
Mar 27, 2017 | 32.96 | 33.81 | 32.47 | 33.70 | 26,685,168 | -0.71(-2.07%) |
Mar 24, 2017 | 34.68 | 34.85 | 34.17 | 34.42 | 13,342,892 | -0.11(-0.31%) |
Mar 23, 2017 | 34.03 | 34.84 | 33.87 | 34.52 | 18,368,344 | +0.31(+0.90%) |
Mar 22, 2017 | 34.17 | 34.65 | 33.75 | 34.21 | 23,496,650 | -0.36(-1.05%) |
Mar 21, 2017 | 36.29 | 36.42 | 34.38 | 34.58 | 24,696,020 | -1.56(-4.33%) |
Mar 20, 2017 | 36.26 | 36.44 | 35.93 | 36.14 | 12,009,065 | -0.35(-0.96%) |
Mar 17, 2017 | 37.50 | 37.58 | 36.42 | 36.49 | 16,623,512 | -1.06(-2.83%) |
Mar 16, 2017 | 37.42 | 37.76 | 37.30 | 37.55 | 11,453,308 | +0.39(+1.05%) |
Mar 15, 2017 | 37.50 | 37.80 | 37.02 | 37.16 | 13,319,087 | -0.28(-0.74%) |
Mar 14, 2017 | 37.50 | 37.50 | 37.07 | 37.44 | 8,532,359 | -0.06(-0.15%) |
Mar 13, 2017 | 37.84 | 37.89 | 37.47 | 37.50 | 8,833,714 | -0.19(-0.49%) |
Mar 10, 2017 | 38.13 | 38.17 | 37.46 | 37.68 | 10,584,364 | -0.15(-0.41%) |
Mar 09, 2017 | 37.77 | 38.19 | 37.72 | 37.84 | 13,735,326 | +0.24(+0.63%) |
Mar 08, 2017 | 38.07 | 38.36 | 37.56 | 37.60 | 14,144,034 | +0.05(+0.13%) |
Mar 07, 2017 | 37.81 | 37.93 | 37.46 | 37.55 | 11,610,371 | -0.19(-0.52%) |
Mar 06, 2017 | 37.72 | 37.80 | 37.27 | 37.75 | 11,513,648 | -0.21(-0.56%) |
Mar 03, 2017 | 37.51 | 38.15 | 37.46 | 37.96 | 14,070,545 | +0.45(+1.19%) |
Mar 02, 2017 | 38.16 | 38.17 | 37.32 | 37.51 | 10,441,841 | -0.43(-1.13%) |