Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.08 | 35.60 | 35.05 | 35.58 | 30,864,468 | +0.50(+1.44%) |
May 30, 2017 | 35.02 | 35.54 | 34.88 | 35.08 | 29,843,742 | +0.16(+0.46%) |
May 26, 2017 | 34.32 | 34.98 | 34.32 | 34.91 | 21,313,480 | +0.49(+1.41%) |
May 25, 2017 | 34.61 | 34.82 | 34.33 | 34.43 | 41,129,616 | +0.01(+0.02%) |
May 24, 2017 | 34.01 | 34.48 | 33.86 | 34.42 | 20,140,522 | +0.47(+1.38%) |
May 23, 2017 | 33.84 | 34.03 | 33.59 | 33.95 | 18,147,998 | +0.25(+0.73%) |
May 22, 2017 | 33.30 | 33.76 | 33.08 | 33.70 | 15,359,024 | +0.55(+1.65%) |
May 19, 2017 | 32.71 | 33.20 | 32.60 | 33.16 | 21,958,134 | +0.15(+0.47%) |
May 18, 2017 | 32.81 | 33.29 | 32.52 | 33.00 | 23,830,286 | +0.49(+1.50%) |
May 17, 2017 | 33.01 | 33.06 | 32.36 | 32.52 | 25,976,182 | -0.61(-1.85%) |
May 16, 2017 | 33.36 | 33.36 | 33.02 | 33.13 | 20,875,460 | -0.13(-0.38%) |
May 15, 2017 | 33.19 | 33.41 | 33.17 | 33.26 | 13,945,856 | -0.01(-0.03%) |
May 12, 2017 | 33.47 | 33.48 | 33.19 | 33.27 | 14,624,560 | -0.24(-0.71%) |
May 11, 2017 | 33.16 | 33.55 | 33.16 | 33.51 | 15,799,842 | +0.14(+0.41%) |
May 10, 2017 | 33.30 | 33.37 | 33.10 | 33.37 | 15,139,795 | +0.02(+0.05%) |
May 09, 2017 | 33.45 | 33.52 | 33.14 | 33.35 | 14,660,297 | -0.10(-0.31%) |
May 08, 2017 | 33.57 | 33.59 | 33.10 | 33.45 | 20,170,286 | +0.16(+0.49%) |
May 05, 2017 | 32.88 | 33.30 | 32.66 | 33.29 | 20,670,496 | +0.61(+1.88%) |
May 04, 2017 | 32.75 | 33.00 | 32.35 | 32.68 | 20,722,700 | -0.21(-0.65%) |
May 03, 2017 | 33.65 | 33.67 | 32.57 | 32.89 | 30,815,438 | -0.68(-2.03%) |
May 02, 2017 | 33.56 | 33.58 | 33.33 | 33.57 | 16,969,066 | +0.13(+0.38%) |
May 01, 2017 | 33.64 | 33.67 | 33.28 | 33.45 | 18,720,748 | +0.00(+0.00%) |
Apr 28, 2017 | 33.71 | 33.74 | 33.28 | 33.45 | 22,792,794 | -0.34(-1.01%) |
Apr 27, 2017 | 33.75 | 34.67 | 33.44 | 33.79 | 41,218,400 | +0.68(+2.06%) |
Apr 26, 2017 | 33.01 | 33.43 | 32.86 | 33.10 | 36,868,008 | +0.26(+0.78%) |
Apr 25, 2017 | 32.44 | 32.90 | 32.44 | 32.85 | 14,674,403 | +0.41(+1.26%) |
Apr 24, 2017 | 32.93 | 32.97 | 32.42 | 32.44 | 23,470,110 | -0.13(-0.39%) |
Apr 21, 2017 | 32.40 | 32.64 | 32.37 | 32.57 | 20,044,952 | +0.14(+0.42%) |
Apr 20, 2017 | 32.23 | 32.53 | 32.13 | 32.43 | 20,212,220 | +0.40(+1.25%) |
Apr 19, 2017 | 32.28 | 32.42 | 32.00 | 32.03 | 18,138,404 | -0.05(-0.16%) |
Apr 18, 2017 | 31.73 | 32.25 | 31.73 | 32.08 | 27,028,682 | +0.33(+1.05%) |
Apr 17, 2017 | 31.83 | 31.92 | 31.64 | 31.75 | 16,961,590 | +0.05(+0.16%) |
Apr 13, 2017 | 31.89 | 31.91 | 31.57 | 31.70 | 21,131,118 | -0.13(-0.40%) |
Apr 12, 2017 | 32.01 | 31.68 | 31.82 | 20,489,208 | +0.05(+0.16%) | |
Apr 11, 2017 | 32.15 | 32.15 | 31.73 | 31.77 | 23,483,454 | -0.38(-1.17%) |
Apr 10, 2017 | 32.39 | 32.49 | 32.05 | 32.15 | 14,810,894 | -0.30(-0.93%) |
Apr 07, 2017 | 32.65 | 32.66 | 32.36 | 32.45 | 16,810,098 | -0.09(-0.28%) |
Apr 06, 2017 | 31.82 | 32.73 | 31.81 | 32.54 | 27,321,008 | +0.67(+2.12%) |
Apr 05, 2017 | 32.29 | 32.42 | 31.78 | 31.87 | 21,242,126 | -0.38(-1.19%) |
Apr 04, 2017 | 32.05 | 32.37 | 32.05 | 32.25 | 15,440,144 | +0.20(+0.61%) |
Apr 03, 2017 | 31.98 | 32.34 | 31.90 | 32.05 | 19,331,116 | +0.11(+0.34%) |
Mar 31, 2017 | 31.80 | 32.03 | 31.67 | 31.95 | 18,305,002 | +0.07(+0.21%) |
Mar 30, 2017 | 31.55 | 31.91 | 31.55 | 31.88 | 12,039,872 | +0.25(+0.78%) |
Mar 29, 2017 | 31.36 | 31.71 | 31.32 | 31.63 | 12,246,650 | +0.11(+0.35%) |
Mar 28, 2017 | 31.40 | 31.68 | 31.18 | 31.52 | 16,931,838 | -0.02(-0.05%) |
Mar 27, 2017 | 31.61 | 31.71 | 31.36 | 31.54 | 15,854,158 | -0.23(-0.72%) |
Mar 24, 2017 | 31.65 | 31.93 | 31.51 | 31.77 | 20,962,234 | +0.14(+0.43%) |
Mar 23, 2017 | 31.45 | 31.85 | 31.32 | 31.63 | 13,756,455 | +0.15(+0.49%) |
Mar 22, 2017 | 31.67 | 31.28 | 31.48 | 13,048,082 | -0.03(-0.08%) | |
Mar 21, 2017 | 31.86 | 31.96 | 31.44 | 31.50 | 22,129,464 | -0.35(-1.09%) |
Mar 20, 2017 | 31.89 | 32.08 | 31.79 | 31.85 | 12,991,650 | +0.02(+0.05%) |
Mar 17, 2017 | 32.18 | 32.24 | 31.76 | 31.84 | 38,480,972 | -0.19(-0.58%) |
Mar 16, 2017 | 32.04 | 32.29 | 31.94 | 32.02 | 15,330,119 | -0.06(-0.19%) |
Mar 15, 2017 | 31.89 | 32.15 | 31.79 | 32.08 | 13,111,190 | +0.29(+0.91%) |
Mar 14, 2017 | 31.62 | 31.96 | 31.59 | 31.79 | 11,286,802 | +0.09(+0.29%) |
Mar 13, 2017 | 31.72 | 31.86 | 31.56 | 31.70 | 12,933,805 | -0.02(-0.05%) |
Mar 10, 2017 | 31.95 | 31.96 | 31.55 | 31.72 | 14,632,017 | -0.05(-0.16%) |
Mar 09, 2017 | 31.60 | 31.83 | 31.55 | 31.77 | 13,194,489 | +0.23(+0.73%) |
Mar 08, 2017 | 31.58 | 31.73 | 31.52 | 31.54 | 15,219,460 | -0.26(-0.83%) |
Mar 07, 2017 | 31.80 | 31.98 | 31.67 | 31.80 | 17,429,458 | -0.02(-0.05%) |
Mar 06, 2017 | 31.50 | 31.87 | 31.36 | 31.82 | 15,510,513 | +0.19(+0.59%) |
Mar 03, 2017 | 31.84 | 31.87 | 31.60 | 31.63 | 13,024,911 | -0.20(-0.61%) |
Mar 02, 2017 | 31.89 | 31.91 | 31.61 | 31.83 | 13,080,032 | -0.12(-0.37%) |