Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.94 | 35.37 | 34.76 | 35.23 | 11,125,143 | -0.08(-0.22%) |
May 30, 2017 | 35.42 | 35.55 | 35.11 | 35.31 | 11,772,249 | -0.44(-1.23%) |
May 26, 2017 | 35.74 | 35.79 | 35.22 | 35.75 | 13,646,990 | +0.24(+0.67%) |
May 25, 2017 | 36.64 | 37.03 | 35.22 | 35.52 | 16,200,751 | -1.28(-3.47%) |
May 24, 2017 | 36.77 | 36.86 | 36.38 | 36.79 | 9,954,297 | -0.07(-0.19%) |
May 23, 2017 | 36.94 | 37.31 | 36.79 | 36.86 | 9,432,984 | -0.13(-0.36%) |
May 22, 2017 | 37.71 | 37.76 | 36.95 | 37.00 | 10,106,784 | -0.43(-1.16%) |
May 19, 2017 | 36.97 | 37.59 | 36.75 | 37.43 | 9,140,547 | +0.84(+2.28%) |
May 18, 2017 | 36.27 | 37.02 | 36.12 | 36.60 | 8,299,821 | +0.01(+0.02%) |
May 17, 2017 | 37.16 | 37.37 | 36.53 | 36.59 | 9,529,468 | -0.57(-1.53%) |
May 16, 2017 | 37.58 | 37.62 | 36.80 | 37.16 | 6,707,576 | -0.24(-0.65%) |
May 15, 2017 | 37.91 | 38.10 | 37.26 | 37.40 | 9,735,982 | +0.37(+1.00%) |
May 12, 2017 | 37.37 | 37.58 | 36.73 | 37.03 | 11,608,634 | -0.35(-0.95%) |
May 11, 2017 | 37.06 | 37.69 | 37.06 | 37.38 | 10,870,363 | +0.06(+0.16%) |
May 10, 2017 | 36.62 | 37.52 | 36.48 | 37.33 | 10,140,855 | +1.05(+2.90%) |
May 09, 2017 | 36.99 | 37.01 | 36.11 | 36.27 | 7,853,971 | -0.67(-1.82%) |
May 08, 2017 | 36.69 | 37.03 | 36.47 | 36.95 | 7,476,157 | +0.28(+0.77%) |
May 05, 2017 | 36.02 | 36.73 | 35.98 | 36.67 | 10,069,550 | +0.67(+1.85%) |
May 04, 2017 | 36.67 | 36.73 | 35.82 | 36.00 | 12,753,891 | -0.91(-2.46%) |
May 03, 2017 | 36.26 | 37.19 | 36.26 | 36.91 | 7,343,529 | +0.30(+0.81%) |
May 02, 2017 | 37.29 | 37.33 | 36.27 | 36.61 | 13,251,747 | -0.61(-1.64%) |
May 01, 2017 | 37.55 | 37.65 | 37.21 | 37.22 | 7,390,375 | -0.34(-0.90%) |
Apr 28, 2017 | 37.75 | 37.88 | 37.43 | 37.56 | 8,200,380 | +0.04(+0.10%) |
Apr 27, 2017 | 37.50 | 37.74 | 36.74 | 37.52 | 9,314,798 | -0.38(-0.99%) |
Apr 26, 2017 | 37.84 | 38.83 | 37.82 | 37.90 | 8,337,365 | -0.35(-0.92%) |
Apr 25, 2017 | 37.61 | 38.33 | 37.47 | 38.25 | 8,958,378 | +0.69(+1.84%) |
Apr 24, 2017 | 37.63 | 37.78 | 37.40 | 37.56 | 7,334,887 | +0.13(+0.36%) |
Apr 21, 2017 | 37.52 | 37.73 | 37.08 | 37.43 | 7,724,977 | -0.16(-0.44%) |
Apr 20, 2017 | 37.65 | 38.16 | 37.55 | 37.59 | 8,008,810 | -0.04(-0.10%) |
Apr 19, 2017 | 38.23 | 38.47 | 37.49 | 37.63 | 7,863,985 | -0.54(-1.42%) |
Apr 18, 2017 | 38.11 | 38.62 | 37.97 | 38.17 | 7,712,687 | -0.20(-0.53%) |
Apr 17, 2017 | 38.09 | 38.43 | 37.99 | 38.38 | 6,743,268 | +0.26(+0.68%) |
Apr 13, 2017 | 38.89 | 39.03 | 38.05 | 38.12 | 11,233,817 | -0.64(-1.66%) |
Apr 12, 2017 | 39.31 | 39.69 | 38.65 | 38.76 | 9,723,365 | -0.56(-1.42%) |
Apr 11, 2017 | 39.32 | 39.39 | 38.86 | 39.32 | 9,430,919 | +0.00(+0.00%) |
Apr 10, 2017 | 39.03 | 39.57 | 38.99 | 39.32 | 8,593,736 | +0.48(+1.23%) |
Apr 07, 2017 | 39.08 | 39.20 | 38.71 | 38.84 | 7,471,366 | -0.21(-0.54%) |
Apr 06, 2017 | 38.72 | 39.18 | 38.54 | 39.05 | 8,704,053 | +0.55(+1.43%) |
Apr 05, 2017 | 39.21 | 39.52 | 38.38 | 38.50 | 9,554,840 | -0.49(-1.25%) |
Apr 04, 2017 | 38.75 | 39.03 | 38.45 | 38.99 | 7,876,786 | +0.22(+0.57%) |
Apr 03, 2017 | 39.12 | 39.14 | 38.26 | 38.77 | 9,836,866 | -0.33(-0.84%) |
Mar 31, 2017 | 38.92 | 39.24 | 38.43 | 39.10 | 17,105,540 | -0.10(-0.26%) |
Mar 30, 2017 | 38.67 | 39.52 | 38.11 | 39.20 | 51,095,908 | +3.18(+8.81%) |
Mar 29, 2017 | 35.54 | 36.11 | 35.28 | 36.02 | 7,699,033 | +0.45(+1.26%) |
Mar 28, 2017 | 34.82 | 35.66 | 34.65 | 35.58 | 8,972,885 | +0.85(+2.46%) |
Mar 27, 2017 | 34.10 | 34.84 | 33.92 | 34.72 | 7,948,998 | +0.15(+0.43%) |
Mar 24, 2017 | 35.00 | 35.19 | 34.47 | 34.57 | 11,221,064 | -0.30(-0.85%) |
Mar 23, 2017 | 35.00 | 35.28 | 34.77 | 34.87 | 11,670,277 | -0.13(-0.38%) |
Mar 22, 2017 | 35.30 | 35.53 | 34.99 | 35.00 | 10,006,079 | -0.42(-1.17%) |
Mar 21, 2017 | 36.09 | 36.20 | 35.19 | 35.42 | 8,296,315 | -0.53(-1.48%) |
Mar 20, 2017 | 35.59 | 36.05 | 35.32 | 35.95 | 7,339,652 | +0.13(+0.37%) |
Mar 17, 2017 | 36.04 | 36.35 | 35.78 | 35.82 | 10,663,077 | -0.12(-0.33%) |
Mar 16, 2017 | 36.02 | 36.17 | 35.68 | 35.94 | 8,155,428 | +0.00(+0.00%) |
Mar 15, 2017 | 35.65 | 36.16 | 35.16 | 35.94 | 9,660,119 | +0.71(+2.00%) |
Mar 14, 2017 | 35.40 | 35.44 | 34.64 | 35.23 | 13,441,998 | -0.71(-1.96%) |
Mar 13, 2017 | 35.81 | 36.19 | 35.70 | 35.94 | 8,078,962 | +0.13(+0.37%) |
Mar 10, 2017 | 36.75 | 36.75 | 35.66 | 35.80 | 10,785,103 | -0.63(-1.74%) |
Mar 09, 2017 | 35.76 | 36.56 | 35.66 | 36.44 | 9,228,134 | +0.45(+1.24%) |
Mar 08, 2017 | 37.17 | 37.36 | 35.91 | 35.99 | 12,018,415 | -1.42(-3.79%) |
Mar 07, 2017 | 37.98 | 38.03 | 37.31 | 37.41 | 7,209,878 | -0.47(-1.24%) |
Mar 06, 2017 | 37.46 | 38.00 | 37.11 | 37.88 | 7,753,233 | +0.39(+1.05%) |
Mar 03, 2017 | 37.78 | 37.98 | 37.35 | 37.49 | 6,781,642 | -0.31(-0.81%) |
Mar 02, 2017 | 38.12 | 38.27 | 37.56 | 37.80 | 7,570,913 | -0.66(-1.71%) |