Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.14 | 35.36 | 34.21 | 35.23 | 13,505,638 | +0.08(+0.23%) |
May 30, 2017 | 35.73 | 35.76 | 35.11 | 35.15 | 7,814,517 | -0.78(-2.18%) |
May 26, 2017 | 35.73 | 36.03 | 35.57 | 35.93 | 4,758,487 | +0.10(+0.28%) |
May 25, 2017 | 35.70 | 35.92 | 35.52 | 35.83 | 5,022,454 | +0.36(+1.03%) |
May 24, 2017 | 35.48 | 35.66 | 35.28 | 35.46 | 6,092,703 | +0.13(+0.36%) |
May 23, 2017 | 35.00 | 35.57 | 34.71 | 35.34 | 5,045,108 | +0.32(+0.91%) |
May 22, 2017 | 35.18 | 35.18 | 34.66 | 35.02 | 6,330,298 | +0.24(+0.68%) |
May 19, 2017 | 34.96 | 35.19 | 34.74 | 34.78 | 9,521,645 | -0.06(-0.18%) |
May 18, 2017 | 34.99 | 35.13 | 34.42 | 34.85 | 9,468,327 | +0.19(+0.55%) |
May 17, 2017 | 36.97 | 36.21 | 34.30 | 34.66 | 14,370,076 | -2.32(-6.27%) |
May 16, 2017 | 36.99 | 37.04 | 36.53 | 36.97 | 6,267,690 | +0.12(+0.32%) |
May 15, 2017 | 36.11 | 36.88 | 36.11 | 36.85 | 6,816,127 | +0.85(+2.35%) |
May 12, 2017 | 36.16 | 36.26 | 35.68 | 36.01 | 5,996,895 | -0.37(-1.02%) |
May 11, 2017 | 36.26 | 36.49 | 35.99 | 36.38 | 8,787,669 | -0.12(-0.32%) |
May 10, 2017 | 36.58 | 36.66 | 36.25 | 36.50 | 6,967,658 | -0.25(-0.67%) |
May 09, 2017 | 36.69 | 37.03 | 36.61 | 36.75 | 6,407,595 | +0.08(+0.22%) |
May 08, 2017 | 36.44 | 36.67 | 36.21 | 36.66 | 6,071,603 | +0.25(+0.70%) |
May 05, 2017 | 36.52 | 36.56 | 36.13 | 36.41 | 5,804,177 | -0.03(-0.07%) |
May 04, 2017 | 36.87 | 37.04 | 36.17 | 36.44 | 6,192,989 | -0.22(-0.59%) |
May 03, 2017 | 36.13 | 36.72 | 36.00 | 36.66 | 9,649,187 | +0.34(+0.92%) |
May 02, 2017 | 36.10 | 36.34 | 35.95 | 36.32 | 8,525,485 | +0.27(+0.76%) |
May 01, 2017 | 35.48 | 36.17 | 35.47 | 36.05 | 10,361,026 | +0.80(+2.27%) |
Apr 28, 2017 | 35.59 | 35.59 | 35.19 | 35.25 | 7,716,904 | -0.36(-1.02%) |
Apr 27, 2017 | 36.35 | 36.40 | 35.58 | 35.61 | 8,637,520 | -0.73(-2.02%) |
Apr 26, 2017 | 35.85 | 36.82 | 35.82 | 36.35 | 14,065,867 | +0.40(+1.11%) |
Apr 25, 2017 | 35.97 | 36.21 | 35.78 | 35.95 | 8,956,791 | +0.39(+1.10%) |
Apr 24, 2017 | 35.80 | 35.98 | 35.44 | 35.56 | 12,040,630 | +0.78(+2.24%) |
Apr 21, 2017 | 35.09 | 35.15 | 34.49 | 34.78 | 7,797,246 | -0.32(-0.90%) |
Apr 20, 2017 | 35.07 | 35.33 | 34.82 | 35.09 | 9,331,168 | +0.36(+1.04%) |
Apr 19, 2017 | 34.78 | 35.17 | 34.52 | 34.73 | 11,423,464 | +0.34(+0.98%) |
Apr 18, 2017 | 34.57 | 34.98 | 33.72 | 34.40 | 16,564,286 | -0.21(-0.60%) |
Apr 17, 2017 | 34.15 | 34.68 | 34.00 | 34.60 | 8,635,966 | +0.55(+1.63%) |
Apr 13, 2017 | 34.65 | 34.99 | 34.03 | 34.05 | 11,259,394 | -0.79(-2.27%) |
Apr 12, 2017 | 35.29 | 35.29 | 34.60 | 34.84 | 11,531,227 | -0.48(-1.36%) |
Apr 11, 2017 | 35.42 | 35.48 | 34.64 | 35.32 | 10,724,100 | -0.34(-0.94%) |
Apr 10, 2017 | 36.13 | 36.41 | 35.49 | 35.66 | 7,623,010 | -0.54(-1.50%) |
Apr 07, 2017 | 35.98 | 36.51 | 35.73 | 36.20 | 10,291,311 | -0.15(-0.40%) |
Apr 06, 2017 | 35.81 | 36.56 | 35.58 | 36.35 | 7,312,464 | +0.53(+1.47%) |
Apr 05, 2017 | 36.75 | 37.00 | 35.78 | 35.82 | 9,738,048 | -0.68(-1.86%) |
Apr 04, 2017 | 36.70 | 36.87 | 36.31 | 36.50 | 7,106,172 | -0.31(-0.84%) |
Apr 03, 2017 | 37.03 | 37.16 | 36.14 | 36.81 | 9,661,173 | -0.22(-0.59%) |
Mar 31, 2017 | 37.15 | 37.41 | 37.01 | 37.03 | 5,820,302 | -0.30(-0.80%) |
Mar 30, 2017 | 36.67 | 37.51 | 36.64 | 37.33 | 6,411,539 | +0.63(+1.71%) |
Mar 29, 2017 | 36.59 | 36.81 | 36.36 | 36.70 | 5,798,789 | -0.04(-0.10%) |
Mar 28, 2017 | 35.74 | 37.08 | 35.62 | 36.74 | 9,846,665 | +0.97(+2.71%) |
Mar 27, 2017 | 34.79 | 35.80 | 34.13 | 35.77 | 15,143,217 | -0.54(-1.50%) |
Mar 24, 2017 | 36.61 | 36.68 | 36.03 | 36.31 | 8,297,460 | -0.14(-0.37%) |
Mar 23, 2017 | 36.32 | 36.92 | 36.27 | 36.45 | 8,142,618 | +0.01(+0.02%) |
Mar 22, 2017 | 36.49 | 36.78 | 35.87 | 36.44 | 9,847,868 | -0.25(-0.69%) |
Mar 21, 2017 | 38.62 | 38.65 | 36.58 | 36.69 | 11,493,151 | -1.64(-4.28%) |
Mar 20, 2017 | 38.78 | 38.91 | 38.31 | 38.33 | 6,823,922 | -0.55(-1.42%) |
Mar 17, 2017 | 39.58 | 39.60 | 38.84 | 38.89 | 9,824,589 | -0.61(-1.54%) |
Mar 16, 2017 | 38.91 | 39.59 | 38.81 | 39.49 | 8,146,789 | +0.73(+1.90%) |
Mar 15, 2017 | 38.94 | 39.29 | 38.46 | 38.76 | 9,004,484 | +0.05(+0.12%) |
Mar 14, 2017 | 38.91 | 39.00 | 38.22 | 38.71 | 6,896,314 | -0.28(-0.72%) |
Mar 13, 2017 | 38.68 | 39.20 | 38.57 | 39.00 | 5,548,707 | +0.45(+1.18%) |
Mar 10, 2017 | 38.60 | 38.85 | 38.20 | 38.54 | 6,189,425 | +0.21(+0.54%) |
Mar 09, 2017 | 38.17 | 38.46 | 38.07 | 38.33 | 5,801,144 | +0.35(+0.93%) |
Mar 08, 2017 | 38.35 | 38.70 | 37.94 | 37.98 | 7,402,051 | +0.18(+0.48%) |
Mar 07, 2017 | 38.17 | 38.30 | 37.74 | 37.80 | 7,231,596 | -0.41(-1.07%) |
Mar 06, 2017 | 38.18 | 38.37 | 37.93 | 38.21 | 7,274,603 | -0.31(-0.80%) |
Mar 03, 2017 | 38.26 | 38.79 | 38.19 | 38.52 | 8,402,047 | +0.20(+0.52%) |
Mar 02, 2017 | 39.00 | 39.01 | 38.13 | 38.32 | 9,717,712 | -0.69(-1.77%) |