Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.22 | 35.65 | 35.04 | 35.51 | 11,036,784 | -0.08(-0.22%) |
May 30, 2017 | 35.71 | 35.83 | 35.39 | 35.59 | 11,678,751 | -0.45(-1.24%) |
May 26, 2017 | 36.02 | 36.08 | 35.51 | 36.04 | 13,538,602 | +0.24(+0.67%) |
May 25, 2017 | 36.93 | 37.33 | 35.51 | 35.80 | 16,072,080 | -1.29(-3.47%) |
May 24, 2017 | 37.06 | 37.15 | 36.67 | 37.09 | 9,875,237 | -0.07(-0.19%) |
May 23, 2017 | 37.24 | 37.61 | 37.09 | 37.16 | 9,358,065 | -0.14(-0.36%) |
May 22, 2017 | 38.01 | 38.07 | 37.25 | 37.29 | 10,026,514 | -0.44(-1.16%) |
May 19, 2017 | 37.26 | 37.90 | 37.05 | 37.73 | 9,067,950 | +0.84(+2.28%) |
May 18, 2017 | 36.56 | 37.32 | 36.41 | 36.89 | 8,233,901 | +0.01(+0.02%) |
May 17, 2017 | 37.45 | 37.67 | 36.82 | 36.88 | 9,453,782 | -0.57(-1.53%) |
May 16, 2017 | 37.88 | 37.92 | 37.09 | 37.45 | 6,654,303 | -0.25(-0.65%) |
May 15, 2017 | 38.22 | 38.41 | 37.56 | 37.70 | 9,658,656 | +0.37(+1.00%) |
May 12, 2017 | 37.67 | 37.88 | 37.02 | 37.33 | 11,516,435 | -0.36(-0.95%) |
May 11, 2017 | 37.36 | 37.99 | 37.36 | 37.68 | 10,784,028 | +0.06(+0.16%) |
May 10, 2017 | 36.91 | 37.82 | 36.77 | 37.62 | 10,060,313 | +1.06(+2.90%) |
May 09, 2017 | 37.28 | 37.31 | 36.40 | 36.57 | 7,791,592 | -0.68(-1.82%) |
May 08, 2017 | 36.98 | 37.32 | 36.76 | 37.24 | 7,416,780 | +0.28(+0.77%) |
May 05, 2017 | 36.31 | 37.02 | 36.27 | 36.96 | 9,989,575 | +0.67(+1.85%) |
May 04, 2017 | 36.97 | 37.02 | 36.11 | 36.29 | 12,652,596 | -0.92(-2.46%) |
May 03, 2017 | 36.55 | 37.49 | 36.55 | 37.21 | 7,285,204 | +0.30(+0.81%) |
May 02, 2017 | 37.58 | 37.63 | 36.57 | 36.91 | 13,146,498 | -0.62(-1.64%) |
May 01, 2017 | 37.85 | 37.96 | 37.51 | 37.52 | 7,331,679 | -0.34(-0.90%) |
Apr 28, 2017 | 38.05 | 38.19 | 37.73 | 37.86 | 8,135,250 | +0.04(+0.10%) |
Apr 27, 2017 | 37.80 | 38.04 | 37.03 | 37.82 | 9,240,818 | -0.38(-0.99%) |
Apr 26, 2017 | 38.15 | 39.14 | 38.12 | 38.20 | 8,271,147 | -0.36(-0.92%) |
Apr 25, 2017 | 37.91 | 38.64 | 37.77 | 38.56 | 8,887,228 | +0.70(+1.84%) |
Apr 24, 2017 | 37.93 | 38.08 | 37.70 | 37.86 | 7,276,631 | +0.13(+0.36%) |
Apr 21, 2017 | 37.82 | 38.04 | 37.38 | 37.73 | 7,663,623 | -0.17(-0.44%) |
Apr 20, 2017 | 37.95 | 38.47 | 37.85 | 37.89 | 7,945,202 | -0.04(-0.10%) |
Apr 19, 2017 | 38.53 | 38.78 | 37.79 | 37.93 | 7,801,527 | -0.55(-1.42%) |
Apr 18, 2017 | 38.41 | 38.93 | 38.27 | 38.48 | 7,651,431 | -0.21(-0.53%) |
Apr 17, 2017 | 38.40 | 38.74 | 38.30 | 38.68 | 6,689,711 | +0.26(+0.68%) |
Apr 13, 2017 | 39.20 | 39.34 | 38.36 | 38.42 | 11,144,595 | -0.65(-1.66%) |
Apr 12, 2017 | 39.62 | 40.00 | 38.96 | 39.07 | 9,646,139 | -0.56(-1.42%) |
Apr 11, 2017 | 39.63 | 39.70 | 39.17 | 39.63 | 9,356,016 | +0.00(+0.00%) |
Apr 10, 2017 | 39.35 | 39.88 | 39.30 | 39.63 | 8,525,482 | +0.48(+1.23%) |
Apr 07, 2017 | 39.39 | 39.51 | 39.02 | 39.15 | 7,412,027 | -0.21(-0.54%) |
Apr 06, 2017 | 39.03 | 39.49 | 38.85 | 39.36 | 8,634,923 | +0.55(+1.43%) |
Apr 05, 2017 | 39.52 | 39.83 | 38.68 | 38.81 | 9,478,953 | -0.49(-1.25%) |
Apr 04, 2017 | 39.06 | 39.35 | 38.76 | 39.30 | 7,814,226 | +0.22(+0.57%) |
Apr 03, 2017 | 39.43 | 39.46 | 38.56 | 39.08 | 9,758,739 | -0.33(-0.84%) |
Mar 31, 2017 | 39.23 | 39.55 | 38.74 | 39.41 | 16,969,682 | -0.10(-0.26%) |
Mar 30, 2017 | 38.98 | 39.84 | 38.41 | 39.51 | 50,690,088 | +3.20(+8.81%) |
Mar 29, 2017 | 35.82 | 36.40 | 35.57 | 36.31 | 7,637,885 | +0.45(+1.26%) |
Mar 28, 2017 | 35.10 | 35.95 | 34.93 | 35.86 | 8,901,620 | +0.86(+2.46%) |
Mar 27, 2017 | 34.37 | 35.12 | 34.19 | 35.00 | 7,885,865 | +0.15(+0.43%) |
Mar 24, 2017 | 35.28 | 35.47 | 34.75 | 34.85 | 11,131,943 | -0.30(-0.85%) |
Mar 23, 2017 | 35.29 | 35.56 | 35.05 | 35.15 | 11,577,588 | -0.13(-0.38%) |
Mar 22, 2017 | 35.59 | 35.81 | 35.27 | 35.29 | 9,926,608 | -0.42(-1.17%) |
Mar 21, 2017 | 36.38 | 36.49 | 35.47 | 35.70 | 8,230,423 | -0.54(-1.48%) |
Mar 20, 2017 | 35.88 | 36.34 | 35.60 | 36.24 | 7,281,359 | +0.13(+0.37%) |
Mar 17, 2017 | 36.33 | 36.64 | 36.07 | 36.11 | 10,578,387 | -0.12(-0.33%) |
Mar 16, 2017 | 36.31 | 36.45 | 35.96 | 36.23 | 8,090,655 | +0.00(+0.00%) |
Mar 15, 2017 | 35.93 | 36.45 | 35.44 | 36.23 | 9,583,395 | +0.71(+2.00%) |
Mar 14, 2017 | 35.68 | 35.72 | 34.92 | 35.51 | 13,335,238 | -0.71(-1.96%) |
Mar 13, 2017 | 36.10 | 36.48 | 35.99 | 36.23 | 8,014,797 | +0.13(+0.37%) |
Mar 10, 2017 | 37.05 | 37.05 | 35.94 | 36.09 | 10,699,445 | -0.64(-1.74%) |
Mar 09, 2017 | 36.04 | 36.85 | 35.94 | 36.73 | 9,154,841 | +0.45(+1.24%) |
Mar 08, 2017 | 37.47 | 37.66 | 36.20 | 36.28 | 11,922,961 | -1.43(-3.79%) |
Mar 07, 2017 | 38.29 | 38.34 | 37.61 | 37.71 | 7,152,615 | -0.47(-1.24%) |
Mar 06, 2017 | 37.76 | 38.30 | 37.41 | 38.19 | 7,691,654 | +0.40(+1.05%) |
Mar 03, 2017 | 38.08 | 38.28 | 37.65 | 37.79 | 6,727,780 | -0.31(-0.81%) |
Mar 02, 2017 | 38.42 | 38.58 | 37.86 | 38.10 | 7,510,783 | -0.66(-1.71%) |