Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.21 | 34.30 | 33.77 | 34.29 | 3,177,224 | +0.17(+0.51%) |
May 30, 2017 | 34.05 | 34.26 | 33.98 | 34.11 | 1,731,042 | +0.01(+0.02%) |
May 26, 2017 | 34.14 | 34.31 | 34.01 | 34.11 | 1,814,241 | -0.03(-0.10%) |
May 25, 2017 | 34.19 | 34.38 | 33.85 | 34.14 | 2,365,673 | +0.00(+0.00%) |
May 24, 2017 | 34.28 | 34.32 | 33.89 | 34.14 | 2,684,764 | -0.07(-0.19%) |
May 23, 2017 | 34.35 | 34.37 | 33.92 | 34.21 | 2,060,990 | -0.04(-0.11%) |
May 22, 2017 | 34.34 | 34.52 | 34.16 | 34.25 | 3,719,467 | +0.03(+0.08%) |
May 19, 2017 | 33.99 | 34.46 | 33.95 | 34.22 | 4,311,986 | +0.27(+0.80%) |
May 18, 2017 | 34.33 | 34.45 | 33.82 | 33.95 | 4,105,109 | -0.57(-1.66%) |
May 17, 2017 | 34.68 | 34.83 | 34.45 | 34.52 | 3,638,118 | -0.49(-1.39%) |
May 16, 2017 | 34.78 | 35.02 | 34.53 | 35.00 | 4,678,753 | +0.36(+1.03%) |
May 15, 2017 | 34.43 | 34.71 | 34.42 | 34.65 | 3,508,618 | +0.22(+0.65%) |
May 12, 2017 | 34.84 | 34.89 | 34.29 | 34.42 | 4,315,953 | -0.54(-1.55%) |
May 11, 2017 | 34.96 | 35.25 | 34.50 | 34.97 | 8,059,541 | -0.87(-2.43%) |
May 10, 2017 | 35.90 | 36.07 | 35.68 | 35.84 | 2,703,264 | -0.17(-0.48%) |
May 09, 2017 | 35.99 | 36.17 | 35.87 | 36.01 | 2,303,998 | -0.02(-0.05%) |
May 08, 2017 | 36.42 | 36.44 | 35.76 | 36.03 | 3,933,743 | -0.39(-1.07%) |
May 05, 2017 | 36.39 | 36.62 | 36.18 | 36.42 | 2,047,379 | +0.08(+0.21%) |
May 04, 2017 | 36.64 | 36.87 | 36.07 | 36.34 | 2,778,103 | -0.25(-0.68%) |
May 03, 2017 | 37.57 | 37.57 | 36.44 | 36.59 | 2,538,554 | -0.38(-1.03%) |
May 02, 2017 | 36.57 | 37.02 | 36.43 | 36.97 | 4,439,182 | +1.02(+2.84%) |
May 01, 2017 | 36.38 | 36.38 | 35.81 | 35.95 | 3,076,725 | -0.30(-0.82%) |
Apr 28, 2017 | 36.12 | 36.36 | 35.73 | 36.25 | 3,488,922 | +0.17(+0.48%) |
Apr 27, 2017 | 35.53 | 36.09 | 35.30 | 36.07 | 4,137,027 | +0.58(+1.64%) |
Apr 26, 2017 | 35.69 | 36.17 | 35.38 | 35.49 | 5,741,265 | -0.23(-0.64%) |
Apr 25, 2017 | 36.04 | 36.51 | 35.31 | 35.72 | 7,272,898 | -1.07(-2.91%) |
Apr 24, 2017 | 36.54 | 37.00 | 36.45 | 36.79 | 5,299,025 | +1.07(+3.00%) |
Apr 21, 2017 | 35.90 | 36.07 | 35.55 | 35.72 | 4,207,609 | -0.07(-0.18%) |
Apr 20, 2017 | 35.31 | 35.90 | 35.03 | 35.79 | 2,579,259 | +0.72(+2.04%) |
Apr 19, 2017 | 35.06 | 35.31 | 34.93 | 35.07 | 3,587,143 | +0.20(+0.56%) |
Apr 18, 2017 | 34.91 | 35.30 | 34.77 | 34.87 | 4,496,439 | -0.62(-1.74%) |
Apr 17, 2017 | 35.30 | 35.52 | 35.00 | 35.49 | 3,089,582 | +0.39(+1.10%) |
Apr 13, 2017 | 35.65 | 35.83 | 35.09 | 35.11 | 3,481,673 | -0.55(-1.55%) |
Apr 12, 2017 | 36.64 | 36.68 | 35.61 | 35.66 | 3,394,991 | -1.02(-2.78%) |
Apr 11, 2017 | 36.57 | 36.76 | 36.20 | 36.68 | 2,819,582 | -0.07(-0.18%) |
Apr 10, 2017 | 36.38 | 36.95 | 36.17 | 36.75 | 2,653,176 | +0.27(+0.73%) |
Apr 07, 2017 | 36.44 | 36.82 | 36.30 | 36.48 | 2,952,690 | +0.00(+0.00%) |
Apr 06, 2017 | 36.35 | 36.60 | 36.23 | 36.48 | 2,289,827 | +0.22(+0.61%) |
Apr 05, 2017 | 36.37 | 37.00 | 36.22 | 36.26 | 4,283,407 | +0.07(+0.20%) |
Apr 04, 2017 | 36.19 | 36.37 | 36.00 | 36.19 | 3,043,873 | -0.12(-0.33%) |
Apr 03, 2017 | 36.56 | 36.58 | 35.76 | 36.31 | 2,802,217 | -0.20(-0.54%) |
Mar 31, 2017 | 36.55 | 36.82 | 36.41 | 36.50 | 2,460,781 | -0.24(-0.65%) |
Mar 30, 2017 | 36.59 | 36.85 | 36.50 | 36.74 | 1,628,537 | -0.01(-0.01%) |
Mar 29, 2017 | 36.34 | 36.90 | 36.34 | 36.75 | 2,481,071 | +0.30(+0.83%) |
Mar 28, 2017 | 36.05 | 36.60 | 35.99 | 36.44 | 2,148,762 | +0.33(+0.90%) |
Mar 27, 2017 | 36.39 | 36.53 | 35.72 | 36.12 | 3,060,140 | -0.61(-1.67%) |
Mar 24, 2017 | 36.80 | 36.97 | 36.55 | 36.73 | 2,637,826 | +0.02(+0.04%) |
Mar 23, 2017 | 36.69 | 36.86 | 36.42 | 36.72 | 2,916,557 | +0.03(+0.09%) |
Mar 22, 2017 | 36.46 | 36.88 | 36.42 | 36.68 | 2,600,547 | -0.07(-0.18%) |
Mar 21, 2017 | 37.61 | 37.71 | 36.58 | 36.75 | 5,317,596 | -0.79(-2.11%) |
Mar 20, 2017 | 37.72 | 37.81 | 37.37 | 37.54 | 3,751,823 | -0.22(-0.59%) |
Mar 17, 2017 | 37.58 | 37.81 | 37.37 | 37.76 | 9,787,403 | +0.34(+0.91%) |
Mar 16, 2017 | 37.45 | 37.59 | 37.31 | 37.42 | 3,091,559 | +0.01(+0.03%) |
Mar 15, 2017 | 36.83 | 37.55 | 36.80 | 37.41 | 3,423,142 | +0.83(+2.26%) |
Mar 14, 2017 | 36.76 | 36.76 | 36.20 | 36.58 | 2,136,340 | -0.28(-0.77%) |
Mar 13, 2017 | 36.81 | 37.02 | 36.78 | 36.87 | 2,384,747 | +0.09(+0.24%) |
Mar 10, 2017 | 36.60 | 36.86 | 36.41 | 36.78 | 2,985,115 | +0.54(+1.48%) |
Mar 09, 2017 | 36.41 | 36.65 | 35.98 | 36.24 | 4,210,801 | -0.32(-0.88%) |
Mar 08, 2017 | 36.79 | 36.92 | 36.45 | 36.56 | 2,744,147 | -0.14(-0.38%) |
Mar 07, 2017 | 36.89 | 37.28 | 36.68 | 36.70 | 3,108,460 | -0.38(-1.03%) |
Mar 06, 2017 | 37.06 | 37.35 | 36.67 | 37.08 | 3,241,949 | -0.20(-0.52%) |
Mar 03, 2017 | 36.71 | 37.33 | 36.62 | 37.28 | 3,915,914 | +0.68(+1.86%) |
Mar 02, 2017 | 37.45 | 37.47 | 36.55 | 36.60 | 5,042,663 | -0.98(-2.62%) |