Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.36 | 33.68 | 32.92 | 33.16 | 3,970,824 | -0.09(-0.29%) |
May 30, 2017 | 32.93 | 33.43 | 32.88 | 33.26 | 4,152,569 | +0.33(+1.01%) |
May 26, 2017 | 32.67 | 32.97 | 32.42 | 32.92 | 4,211,159 | +0.12(+0.36%) |
May 25, 2017 | 33.23 | 33.27 | 32.47 | 32.80 | 3,108,509 | -0.35(-1.06%) |
May 24, 2017 | 33.46 | 33.49 | 32.95 | 33.15 | 3,638,093 | -0.26(-0.77%) |
May 23, 2017 | 33.81 | 33.86 | 33.41 | 33.41 | 1,971,398 | -0.43(-1.26%) |
May 22, 2017 | 33.76 | 34.03 | 33.74 | 33.84 | 1,489,315 | +0.04(+0.13%) |
May 19, 2017 | 33.39 | 33.92 | 33.28 | 33.79 | 2,905,520 | +0.44(+1.33%) |
May 18, 2017 | 34.42 | 34.42 | 33.33 | 33.35 | 5,452,975 | -1.00(-2.91%) |
May 17, 2017 | 34.62 | 34.60 | 33.96 | 34.35 | 3,166,107 | -0.27(-0.79%) |
May 16, 2017 | 35.19 | 35.19 | 34.48 | 34.62 | 4,310,958 | -0.50(-1.43%) |
May 15, 2017 | 34.62 | 35.19 | 34.56 | 35.13 | 3,560,542 | +0.62(+1.78%) |
May 12, 2017 | 34.78 | 34.78 | 34.24 | 34.51 | 3,484,999 | -0.22(-0.64%) |
May 11, 2017 | 34.29 | 34.77 | 34.03 | 34.73 | 3,604,290 | +0.38(+1.09%) |
May 10, 2017 | 34.77 | 34.90 | 34.26 | 34.36 | 2,488,025 | -0.49(-1.40%) |
May 09, 2017 | 34.55 | 35.04 | 34.45 | 34.84 | 2,209,871 | +0.26(+0.77%) |
May 08, 2017 | 34.40 | 34.73 | 34.15 | 34.58 | 2,866,129 | +0.24(+0.70%) |
May 05, 2017 | 34.22 | 34.43 | 34.10 | 34.34 | 2,597,619 | +0.26(+0.78%) |
May 04, 2017 | 34.37 | 34.38 | 34.06 | 34.08 | 3,568,863 | -0.26(-0.75%) |
May 03, 2017 | 34.41 | 34.46 | 34.17 | 34.33 | 3,964,746 | -0.04(-0.12%) |
May 02, 2017 | 34.72 | 34.81 | 34.19 | 34.37 | 4,509,498 | -0.25(-0.72%) |
May 01, 2017 | 35.14 | 35.31 | 34.62 | 34.62 | 4,238,509 | -0.51(-1.46%) |
Apr 28, 2017 | 34.40 | 35.41 | 34.22 | 35.14 | 7,548,454 | +0.79(+2.31%) |
Apr 27, 2017 | 33.62 | 34.38 | 33.53 | 34.34 | 5,795,096 | +0.67(+2.00%) |
Apr 26, 2017 | 33.79 | 34.20 | 33.57 | 33.67 | 6,133,412 | -0.49(-1.43%) |
Apr 25, 2017 | 34.25 | 34.36 | 32.73 | 34.15 | 10,969,703 | -1.38(-3.87%) |
Apr 24, 2017 | 35.53 | 35.83 | 35.27 | 35.53 | 4,067,990 | +0.50(+1.44%) |
Apr 21, 2017 | 35.11 | 35.28 | 34.91 | 35.02 | 4,076,897 | -0.11(-0.32%) |
Apr 20, 2017 | 35.67 | 35.82 | 35.13 | 35.14 | 3,916,922 | -0.54(-1.51%) |
Apr 19, 2017 | 35.33 | 35.88 | 35.27 | 35.67 | 3,390,310 | +0.46(+1.31%) |
Apr 18, 2017 | 35.03 | 35.22 | 34.96 | 35.21 | 2,809,703 | -0.02(-0.05%) |
Apr 17, 2017 | 35.16 | 35.39 | 35.03 | 35.23 | 2,263,689 | +0.18(+0.51%) |
Apr 13, 2017 | 35.03 | 35.14 | 34.79 | 35.05 | 2,886,241 | +0.03(+0.07%) |
Apr 12, 2017 | 35.14 | 35.30 | 34.64 | 35.02 | 4,403,033 | -0.32(-0.89%) |
Apr 11, 2017 | 35.36 | 35.41 | 34.92 | 35.34 | 2,531,815 | -0.09(-0.26%) |
Apr 10, 2017 | 35.62 | 35.76 | 35.41 | 35.43 | 1,577,914 | -0.17(-0.48%) |
Apr 07, 2017 | 35.66 | 35.84 | 35.55 | 35.60 | 2,156,145 | -0.27(-0.76%) |
Apr 06, 2017 | 35.72 | 36.02 | 35.51 | 35.88 | 1,902,022 | +0.14(+0.38%) |
Apr 05, 2017 | 35.76 | 36.09 | 35.66 | 35.74 | 1,763,510 | +0.10(+0.29%) |
Apr 04, 2017 | 35.82 | 35.89 | 35.42 | 35.64 | 3,126,189 | -0.13(-0.36%) |
Apr 03, 2017 | 35.29 | 35.88 | 35.20 | 35.77 | 4,895,114 | +0.48(+1.36%) |
Mar 31, 2017 | 35.11 | 35.39 | 35.02 | 35.29 | 2,770,039 | +0.20(+0.56%) |
Mar 30, 2017 | 35.02 | 35.19 | 34.79 | 35.09 | 3,006,836 | -0.03(-0.10%) |
Mar 29, 2017 | 35.24 | 35.42 | 34.99 | 35.13 | 3,037,375 | -0.19(-0.53%) |
Mar 28, 2017 | 35.02 | 35.37 | 34.78 | 35.31 | 3,240,773 | +0.26(+0.76%) |
Mar 27, 2017 | 35.02 | 35.28 | 34.71 | 35.05 | 2,421,903 | -0.21(-0.61%) |
Mar 24, 2017 | 35.32 | 35.51 | 35.12 | 35.26 | 2,338,175 | +0.02(+0.05%) |
Mar 23, 2017 | 35.24 | 35.45 | 35.14 | 35.25 | 3,374,105 | -0.03(-0.07%) |
Mar 22, 2017 | 35.72 | 35.72 | 35.21 | 35.27 | 2,560,186 | -0.31(-0.86%) |
Mar 21, 2017 | 36.58 | 36.61 | 35.51 | 35.58 | 3,912,529 | -0.86(-2.37%) |
Mar 20, 2017 | 36.48 | 36.58 | 36.04 | 36.44 | 3,631,498 | +0.02(+0.05%) |
Mar 17, 2017 | 37.72 | 37.72 | 36.40 | 36.42 | 5,669,907 | -1.18(-3.14%) |
Mar 16, 2017 | 35.92 | 37.79 | 35.92 | 37.60 | 2,893,675 | -0.03(-0.09%) |
Mar 15, 2017 | 37.36 | 37.73 | 37.25 | 37.64 | 2,922,093 | +0.36(+0.96%) |
Mar 14, 2017 | 36.93 | 37.30 | 36.84 | 37.28 | 2,079,718 | +0.17(+0.46%) |
Mar 13, 2017 | 37.45 | 37.48 | 37.02 | 37.11 | 2,023,562 | -0.22(-0.60%) |
Mar 10, 2017 | 38.01 | 38.06 | 37.09 | 37.33 | 3,029,970 | -0.53(-1.40%) |
Mar 09, 2017 | 37.91 | 38.02 | 37.73 | 37.86 | 2,079,337 | -0.06(-0.16%) |
Mar 08, 2017 | 38.00 | 38.18 | 37.88 | 37.92 | 1,677,402 | -0.09(-0.25%) |
Mar 07, 2017 | 37.88 | 38.12 | 37.81 | 38.01 | 1,682,412 | +0.09(+0.23%) |
Mar 06, 2017 | 38.01 | 38.17 | 37.81 | 37.93 | 1,109,489 | -0.32(-0.83%) |
Mar 03, 2017 | 38.45 | 38.51 | 38.11 | 38.24 | 1,489,460 | -0.28(-0.73%) |
Mar 02, 2017 | 38.48 | 38.66 | 38.19 | 38.53 | 2,285,138 | +0.03(+0.07%) |