Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.98 | 35.20 | 34.57 | 34.78 | 5,667,978 | -0.60(-1.68%) |
May 30, 2017 | 35.59 | 35.81 | 35.15 | 35.38 | 5,086,044 | -0.47(-1.31%) |
May 26, 2017 | 35.62 | 35.90 | 35.21 | 35.85 | 3,893,741 | +0.36(+1.01%) |
May 25, 2017 | 37.03 | 37.61 | 35.45 | 35.49 | 4,900,256 | -1.61(-4.33%) |
May 24, 2017 | 37.02 | 37.60 | 36.90 | 37.10 | 3,909,479 | -0.10(-0.26%) |
May 23, 2017 | 37.22 | 37.37 | 36.84 | 37.19 | 4,035,135 | -0.01(-0.04%) |
May 22, 2017 | 38.24 | 38.27 | 37.19 | 37.21 | 4,729,941 | -0.85(-2.23%) |
May 19, 2017 | 37.38 | 38.08 | 37.22 | 38.06 | 3,896,796 | +0.92(+2.48%) |
May 18, 2017 | 37.19 | 37.65 | 36.70 | 37.13 | 4,803,479 | -0.20(-0.54%) |
May 17, 2017 | 37.91 | 38.15 | 37.26 | 37.33 | 3,645,491 | -0.58(-1.53%) |
May 16, 2017 | 38.14 | 38.29 | 37.43 | 37.91 | 4,575,290 | +0.00(+0.00%) |
May 15, 2017 | 39.04 | 39.18 | 37.62 | 37.91 | 3,929,464 | -0.36(-0.93%) |
May 12, 2017 | 38.03 | 38.37 | 37.75 | 38.27 | 3,563,038 | +0.28(+0.74%) |
May 11, 2017 | 38.20 | 38.52 | 37.87 | 37.99 | 2,488,624 | -0.10(-0.27%) |
May 10, 2017 | 37.75 | 38.84 | 37.75 | 38.09 | 4,786,693 | +0.57(+1.51%) |
May 09, 2017 | 37.35 | 37.63 | 36.90 | 37.53 | 4,661,973 | +0.15(+0.40%) |
May 08, 2017 | 36.57 | 37.48 | 36.46 | 37.38 | 4,448,348 | +0.71(+1.95%) |
May 05, 2017 | 35.71 | 36.78 | 35.66 | 36.67 | 5,696,764 | +1.03(+2.90%) |
May 04, 2017 | 36.19 | 36.43 | 34.28 | 35.63 | 10,594,714 | -0.67(-1.84%) |
May 03, 2017 | 35.94 | 36.68 | 35.89 | 36.30 | 6,175,338 | +0.25(+0.68%) |
May 02, 2017 | 36.39 | 36.61 | 35.78 | 36.06 | 4,441,667 | -0.24(-0.66%) |
May 01, 2017 | 36.12 | 36.55 | 35.97 | 36.29 | 3,920,059 | +0.11(+0.31%) |
Apr 28, 2017 | 36.26 | 36.37 | 35.92 | 36.18 | 4,006,664 | +0.24(+0.66%) |
Apr 27, 2017 | 36.80 | 36.85 | 35.88 | 35.94 | 7,015,313 | -1.26(-3.38%) |
Apr 26, 2017 | 37.10 | 37.94 | 36.95 | 37.20 | 3,756,320 | -0.18(-0.48%) |
Apr 25, 2017 | 36.25 | 37.42 | 35.99 | 37.38 | 4,216,421 | +1.12(+3.10%) |
Apr 24, 2017 | 36.76 | 36.82 | 35.97 | 36.26 | 5,176,313 | -0.21(-0.57%) |
Apr 21, 2017 | 36.45 | 36.88 | 36.29 | 36.46 | 4,073,602 | +0.00(+0.00%) |
Apr 20, 2017 | 36.74 | 37.07 | 36.46 | 36.46 | 4,545,094 | -0.13(-0.35%) |
Apr 19, 2017 | 37.44 | 37.67 | 36.46 | 36.59 | 6,648,746 | -0.57(-1.52%) |
Apr 18, 2017 | 38.29 | 38.72 | 37.12 | 37.16 | 6,581,447 | -1.51(-3.90%) |
Apr 17, 2017 | 38.56 | 39.01 | 38.35 | 38.67 | 4,208,418 | +0.10(+0.25%) |
Apr 13, 2017 | 39.49 | 39.98 | 38.45 | 38.57 | 6,035,874 | -1.06(-2.68%) |
Apr 12, 2017 | 39.65 | 40.24 | 39.41 | 39.63 | 5,962,009 | -0.04(-0.11%) |
Apr 11, 2017 | 39.69 | 39.75 | 38.83 | 39.67 | 3,910,659 | -0.09(-0.22%) |
Apr 10, 2017 | 39.06 | 40.01 | 38.90 | 39.76 | 4,801,918 | +0.99(+2.56%) |
Apr 07, 2017 | 38.69 | 39.12 | 38.45 | 38.77 | 6,778,099 | -0.24(-0.60%) |
Apr 06, 2017 | 38.30 | 39.24 | 38.17 | 39.00 | 4,281,259 | +0.93(+2.44%) |
Apr 05, 2017 | 38.58 | 38.93 | 37.97 | 38.08 | 5,236,211 | -0.14(-0.37%) |
Apr 04, 2017 | 37.68 | 38.25 | 37.37 | 38.22 | 3,164,345 | +0.63(+1.67%) |
Apr 03, 2017 | 37.87 | 38.13 | 37.31 | 37.59 | 3,909,394 | -0.26(-0.68%) |
Mar 31, 2017 | 38.36 | 38.47 | 37.27 | 37.85 | 7,793,899 | -0.52(-1.34%) |
Mar 30, 2017 | 39.76 | 39.81 | 38.35 | 38.36 | 6,297,310 | -0.80(-2.05%) |
Mar 29, 2017 | 37.67 | 39.35 | 37.60 | 39.17 | 6,208,186 | +1.44(+3.83%) |
Mar 28, 2017 | 36.74 | 37.80 | 36.66 | 37.72 | 4,156,725 | +1.10(+3.02%) |
Mar 27, 2017 | 36.54 | 36.90 | 36.29 | 36.62 | 3,939,729 | -0.38(-1.03%) |
Mar 24, 2017 | 37.04 | 37.27 | 36.76 | 37.00 | 3,598,989 | +0.11(+0.30%) |
Mar 23, 2017 | 37.01 | 37.19 | 36.87 | 36.89 | 4,737,320 | -0.33(-0.89%) |
Mar 22, 2017 | 36.82 | 37.44 | 36.82 | 37.22 | 4,016,854 | +0.18(+0.48%) |
Mar 21, 2017 | 37.71 | 37.85 | 36.98 | 37.05 | 3,842,838 | -0.46(-1.24%) |
Mar 20, 2017 | 37.49 | 37.61 | 37.00 | 37.51 | 3,620,924 | -0.21(-0.57%) |
Mar 17, 2017 | 37.73 | 38.42 | 37.69 | 37.72 | 7,100,443 | +0.10(+0.27%) |
Mar 16, 2017 | 37.66 | 38.03 | 37.22 | 37.62 | 4,889,704 | +0.01(+0.02%) |
Mar 15, 2017 | 37.38 | 37.77 | 36.94 | 37.61 | 4,429,878 | +0.54(+1.47%) |
Mar 14, 2017 | 36.55 | 37.22 | 36.29 | 37.07 | 5,664,840 | +0.13(+0.34%) |
Mar 13, 2017 | 36.99 | 37.40 | 36.82 | 36.94 | 5,503,978 | -0.05(-0.14%) |
Mar 10, 2017 | 37.49 | 37.55 | 36.67 | 36.99 | 8,408,094 | -0.29(-0.79%) |
Mar 09, 2017 | 36.27 | 37.37 | 36.12 | 37.29 | 9,761,371 | +0.90(+2.47%) |
Mar 08, 2017 | 37.60 | 37.82 | 36.29 | 36.39 | 7,205,042 | -1.38(-3.65%) |
Mar 07, 2017 | 38.57 | 38.64 | 37.71 | 37.77 | 4,581,789 | -0.67(-1.74%) |
Mar 06, 2017 | 38.35 | 38.66 | 38.21 | 38.44 | 2,885,806 | +0.07(+0.19%) |
Mar 03, 2017 | 38.31 | 38.50 | 38.16 | 38.36 | 3,889,672 | +0.13(+0.33%) |
Mar 02, 2017 | 38.27 | 38.48 | 37.87 | 38.24 | 5,793,094 | -0.76(-1.95%) |