Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.94 | 35.36 | 34.76 | 35.23 | 11,125,979 | -0.08(-0.22%) |
May 30, 2017 | 35.42 | 35.55 | 35.10 | 35.31 | 11,773,134 | -0.44(-1.23%) |
May 26, 2017 | 35.73 | 35.79 | 35.22 | 35.75 | 13,648,016 | +0.24(+0.67%) |
May 25, 2017 | 36.63 | 37.03 | 35.22 | 35.51 | 16,201,968 | -1.28(-3.47%) |
May 24, 2017 | 36.77 | 36.85 | 36.37 | 36.79 | 9,955,045 | -0.07(-0.19%) |
May 23, 2017 | 36.94 | 37.31 | 36.79 | 36.86 | 9,433,693 | -0.13(-0.36%) |
May 22, 2017 | 37.71 | 37.76 | 36.95 | 37.00 | 10,107,544 | -0.43(-1.16%) |
May 19, 2017 | 36.96 | 37.59 | 36.75 | 37.43 | 9,141,234 | +0.84(+2.28%) |
May 18, 2017 | 36.26 | 37.02 | 36.12 | 36.59 | 8,300,444 | +0.01(+0.02%) |
May 17, 2017 | 37.15 | 37.37 | 36.52 | 36.59 | 9,530,184 | -0.57(-1.53%) |
May 16, 2017 | 37.58 | 37.62 | 36.79 | 37.15 | 6,708,080 | -0.24(-0.65%) |
May 15, 2017 | 37.91 | 38.10 | 37.26 | 37.40 | 9,736,713 | +0.37(+1.00%) |
May 12, 2017 | 37.37 | 37.58 | 36.72 | 37.03 | 11,609,506 | -0.35(-0.95%) |
May 11, 2017 | 37.06 | 37.69 | 37.06 | 37.38 | 10,871,180 | +0.06(+0.16%) |
May 10, 2017 | 36.62 | 37.52 | 36.48 | 37.32 | 10,141,616 | +1.05(+2.90%) |
May 09, 2017 | 36.99 | 37.01 | 36.11 | 36.27 | 7,854,560 | -0.67(-1.82%) |
May 08, 2017 | 36.69 | 37.02 | 36.47 | 36.95 | 7,476,718 | +0.28(+0.77%) |
May 05, 2017 | 36.02 | 36.73 | 35.97 | 36.66 | 10,070,306 | +0.67(+1.85%) |
May 04, 2017 | 36.67 | 36.73 | 35.82 | 36.00 | 12,754,848 | -0.91(-2.46%) |
May 03, 2017 | 36.26 | 37.19 | 36.26 | 36.91 | 7,344,080 | +0.30(+0.81%) |
May 02, 2017 | 37.28 | 37.33 | 36.27 | 36.61 | 13,252,742 | -0.61(-1.64%) |
May 01, 2017 | 37.55 | 37.65 | 37.21 | 37.22 | 7,390,930 | -0.34(-0.90%) |
Apr 28, 2017 | 37.75 | 37.88 | 37.42 | 37.56 | 8,200,996 | +0.04(+0.10%) |
Apr 27, 2017 | 37.50 | 37.74 | 36.73 | 37.52 | 9,315,497 | -0.38(-0.99%) |
Apr 26, 2017 | 37.84 | 38.83 | 37.82 | 37.90 | 8,337,991 | -0.35(-0.92%) |
Apr 25, 2017 | 37.60 | 38.33 | 37.47 | 38.25 | 8,959,051 | +0.69(+1.84%) |
Apr 24, 2017 | 37.63 | 37.78 | 37.40 | 37.56 | 7,335,437 | +0.13(+0.36%) |
Apr 21, 2017 | 37.52 | 37.73 | 37.08 | 37.42 | 7,725,557 | -0.16(-0.44%) |
Apr 20, 2017 | 37.64 | 38.16 | 37.54 | 37.59 | 8,009,411 | -0.04(-0.10%) |
Apr 19, 2017 | 38.22 | 38.47 | 37.49 | 37.63 | 7,864,575 | -0.54(-1.42%) |
Apr 18, 2017 | 38.11 | 38.62 | 37.97 | 38.17 | 7,713,266 | -0.20(-0.53%) |
Apr 17, 2017 | 38.09 | 38.43 | 37.99 | 38.37 | 6,743,774 | +0.26(+0.68%) |
Apr 13, 2017 | 38.88 | 39.03 | 38.05 | 38.11 | 11,234,660 | -0.64(-1.66%) |
Apr 12, 2017 | 39.31 | 39.68 | 38.64 | 38.76 | 9,724,095 | -0.56(-1.42%) |
Apr 11, 2017 | 39.31 | 39.38 | 38.86 | 39.31 | 9,431,627 | +0.00(+0.00%) |
Apr 10, 2017 | 39.03 | 39.56 | 38.98 | 39.31 | 8,594,381 | +0.48(+1.23%) |
Apr 07, 2017 | 39.08 | 39.19 | 38.71 | 38.84 | 7,471,927 | -0.21(-0.54%) |
Apr 06, 2017 | 38.72 | 39.17 | 38.54 | 39.05 | 8,704,707 | +0.55(+1.43%) |
Apr 05, 2017 | 39.20 | 39.51 | 38.37 | 38.50 | 9,555,557 | -0.49(-1.25%) |
Apr 04, 2017 | 38.75 | 39.03 | 38.45 | 38.98 | 7,877,377 | +0.22(+0.57%) |
Apr 03, 2017 | 39.12 | 39.14 | 38.26 | 38.77 | 9,837,604 | -0.33(-0.84%) |
Mar 31, 2017 | 38.91 | 39.24 | 38.43 | 39.09 | 17,106,824 | -0.10(-0.26%) |
Mar 30, 2017 | 38.67 | 39.52 | 38.11 | 39.20 | 51,099,740 | +3.17(+8.81%) |
Mar 29, 2017 | 35.54 | 36.11 | 35.28 | 36.02 | 7,699,611 | +0.45(+1.26%) |
Mar 28, 2017 | 34.81 | 35.66 | 34.65 | 35.57 | 8,973,558 | +0.85(+2.46%) |
Mar 27, 2017 | 34.09 | 34.84 | 33.91 | 34.72 | 7,949,595 | +0.15(+0.43%) |
Mar 24, 2017 | 34.99 | 35.18 | 34.47 | 34.57 | 11,221,906 | -0.30(-0.85%) |
Mar 23, 2017 | 35.00 | 35.28 | 34.77 | 34.87 | 11,671,153 | -0.13(-0.38%) |
Mar 22, 2017 | 35.30 | 35.53 | 34.99 | 35.00 | 10,006,830 | -0.42(-1.17%) |
Mar 21, 2017 | 36.09 | 36.19 | 35.18 | 35.42 | 8,296,937 | -0.53(-1.48%) |
Mar 20, 2017 | 35.59 | 36.04 | 35.32 | 35.95 | 7,340,203 | +0.13(+0.37%) |
Mar 17, 2017 | 36.04 | 36.34 | 35.78 | 35.82 | 10,663,877 | -0.12(-0.33%) |
Mar 16, 2017 | 36.02 | 36.16 | 35.68 | 35.94 | 8,156,040 | +0.00(+0.00%) |
Mar 15, 2017 | 35.65 | 36.15 | 35.16 | 35.94 | 9,660,844 | +0.71(+2.00%) |
Mar 14, 2017 | 35.39 | 35.43 | 34.64 | 35.23 | 13,443,007 | -0.71(-1.96%) |
Mar 13, 2017 | 35.81 | 36.19 | 35.70 | 35.94 | 8,079,568 | +0.13(+0.37%) |
Mar 10, 2017 | 36.75 | 36.75 | 35.65 | 35.80 | 10,785,913 | -0.63(-1.74%) |
Mar 09, 2017 | 35.75 | 36.55 | 35.65 | 36.44 | 9,228,826 | +0.45(+1.24%) |
Mar 08, 2017 | 37.17 | 37.36 | 35.91 | 35.99 | 12,019,317 | -1.42(-3.79%) |
Mar 07, 2017 | 37.98 | 38.03 | 37.31 | 37.41 | 7,210,419 | -0.47(-1.24%) |
Mar 06, 2017 | 37.46 | 37.99 | 37.11 | 37.88 | 7,753,815 | +0.39(+1.05%) |
Mar 03, 2017 | 37.78 | 37.97 | 37.35 | 37.49 | 6,782,151 | -0.31(-0.81%) |
Mar 02, 2017 | 38.11 | 38.27 | 37.56 | 37.79 | 7,571,481 | -0.66(-1.71%) |