Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.37 | 36.59 | 36.32 | 36.40 | 17,671,114 | +0.03(+0.09%) |
May 30, 2017 | 36.16 | 36.40 | 36.12 | 36.37 | 16,353,902 | +0.03(+0.09%) |
May 26, 2017 | 36.31 | 36.48 | 36.29 | 36.34 | 14,165,560 | -0.02(-0.04%) |
May 25, 2017 | 36.03 | 36.41 | 36.00 | 36.36 | 20,863,808 | +0.30(+0.84%) |
May 24, 2017 | 35.64 | 36.10 | 35.64 | 36.05 | 16,077,373 | +0.51(+1.44%) |
May 23, 2017 | 35.43 | 35.71 | 35.40 | 35.54 | 14,983,047 | +0.17(+0.48%) |
May 22, 2017 | 35.14 | 35.40 | 35.08 | 35.37 | 16,059,729 | +0.22(+0.64%) |
May 19, 2017 | 35.11 | 35.23 | 35.04 | 35.15 | 14,734,335 | +0.08(+0.23%) |
May 18, 2017 | 35.12 | 35.20 | 34.94 | 35.07 | 17,276,624 | -0.10(-0.30%) |
May 17, 2017 | 35.11 | 35.36 | 35.00 | 35.17 | 18,159,126 | +0.06(+0.18%) |
May 16, 2017 | 35.12 | 35.32 | 35.04 | 35.11 | 13,056,076 | +0.10(+0.27%) |
May 15, 2017 | 34.80 | 35.04 | 34.80 | 35.01 | 10,607,944 | +0.11(+0.32%) |
May 12, 2017 | 34.94 | 34.97 | 34.79 | 34.90 | 9,087,616 | -0.06(-0.18%) |
May 11, 2017 | 34.82 | 34.97 | 34.77 | 34.96 | 8,568,406 | +0.08(+0.23%) |
May 10, 2017 | 34.81 | 34.92 | 34.72 | 34.88 | 9,489,584 | +0.05(+0.14%) |
May 09, 2017 | 35.14 | 35.14 | 34.73 | 34.84 | 10,858,882 | -0.30(-0.87%) |
May 08, 2017 | 34.90 | 35.16 | 34.86 | 35.14 | 17,841,360 | +0.16(+0.46%) |
May 05, 2017 | 35.06 | 35.10 | 34.88 | 34.98 | 10,158,290 | +0.02(+0.07%) |
May 04, 2017 | 34.76 | 35.08 | 34.75 | 34.96 | 12,731,292 | +0.27(+0.78%) |
May 03, 2017 | 34.69 | 34.82 | 34.55 | 34.68 | 12,970,994 | -0.06(-0.16%) |
May 02, 2017 | 34.60 | 34.78 | 34.56 | 34.74 | 14,768,126 | +0.14(+0.39%) |
May 01, 2017 | 34.55 | 34.83 | 34.51 | 34.60 | 16,497,288 | +0.06(+0.16%) |
Apr 28, 2017 | 34.40 | 34.59 | 34.31 | 34.55 | 12,912,030 | +0.11(+0.33%) |
Apr 27, 2017 | 34.56 | 34.65 | 34.36 | 34.44 | 12,972,235 | -0.18(-0.53%) |
Apr 26, 2017 | 34.48 | 34.77 | 34.41 | 34.62 | 17,018,114 | +0.10(+0.30%) |
Apr 25, 2017 | 34.31 | 34.77 | 34.28 | 34.52 | 23,411,932 | -0.14(-0.39%) |
Apr 24, 2017 | 34.62 | 34.77 | 34.55 | 34.65 | 20,862,952 | +0.17(+0.49%) |
Apr 21, 2017 | 34.41 | 34.51 | 34.34 | 34.48 | 17,278,592 | -0.02(-0.05%) |
Apr 20, 2017 | 34.59 | 34.67 | 34.47 | 34.50 | 13,536,906 | -0.11(-0.32%) |
Apr 19, 2017 | 35.02 | 35.06 | 34.58 | 34.61 | 17,352,520 | -0.20(-0.57%) |
Apr 18, 2017 | 34.52 | 34.90 | 34.51 | 34.81 | 16,464,007 | +0.33(+0.95%) |
Apr 17, 2017 | 34.26 | 34.48 | 34.25 | 34.48 | 14,136,462 | +0.22(+0.65%) |
Apr 13, 2017 | 34.32 | 34.49 | 34.25 | 34.26 | 12,355,185 | -0.12(-0.35%) |
Apr 12, 2017 | 34.06 | 34.42 | 34.03 | 34.38 | 16,758,169 | +0.22(+0.66%) |
Apr 11, 2017 | 34.17 | 34.23 | 34.04 | 34.15 | 11,127,950 | -0.02(-0.07%) |
Apr 10, 2017 | 34.21 | 34.27 | 34.07 | 34.18 | 11,774,339 | +0.06(+0.19%) |
Apr 07, 2017 | 34.14 | 34.22 | 34.03 | 34.11 | 13,775,104 | -0.05(-0.14%) |
Apr 06, 2017 | 34.09 | 34.23 | 34.00 | 34.16 | 18,232,772 | +0.08(+0.23%) |
Apr 05, 2017 | 34.15 | 34.31 | 34.05 | 34.08 | 12,668,445 | -0.09(-0.26%) |
Apr 04, 2017 | 34.03 | 34.18 | 33.92 | 34.17 | 13,672,008 | +0.22(+0.64%) |
Apr 03, 2017 | 34.09 | 34.13 | 33.84 | 33.95 | 14,038,977 | -0.02(-0.07%) |
Mar 31, 2017 | 34.07 | 34.14 | 33.97 | 33.98 | 14,428,333 | -0.13(-0.38%) |
Mar 30, 2017 | 33.91 | 34.12 | 33.83 | 34.11 | 14,988,070 | +0.14(+0.42%) |
Mar 29, 2017 | 34.03 | 34.05 | 33.86 | 33.96 | 11,965,466 | -0.01(-0.02%) |
Mar 28, 2017 | 33.82 | 34.07 | 33.82 | 33.97 | 17,640,786 | +0.09(+0.26%) |
Mar 27, 2017 | 33.71 | 33.90 | 33.67 | 33.88 | 15,471,382 | +0.16(+0.47%) |
Mar 24, 2017 | 33.81 | 33.83 | 33.55 | 33.72 | 17,241,920 | -0.04(-0.12%) |
Mar 23, 2017 | 33.79 | 33.94 | 33.67 | 33.76 | 14,367,137 | -0.17(-0.50%) |
Mar 22, 2017 | 34.07 | 34.19 | 33.83 | 33.93 | 14,495,263 | -0.10(-0.28%) |
Mar 21, 2017 | 33.87 | 34.13 | 33.79 | 34.03 | 21,466,420 | +0.26(+0.76%) |
Mar 20, 2017 | 33.71 | 33.90 | 33.68 | 33.77 | 14,343,982 | +0.12(+0.36%) |
Mar 17, 2017 | 33.85 | 33.91 | 33.63 | 33.65 | 46,871,176 | -0.18(-0.52%) |
Mar 16, 2017 | 33.65 | 33.94 | 33.55 | 33.83 | 19,989,480 | +0.10(+0.31%) |
Mar 15, 2017 | 33.61 | 33.85 | 33.60 | 33.72 | 28,424,166 | +0.12(+0.36%) |
Mar 14, 2017 | 33.61 | 33.71 | 33.49 | 33.60 | 12,295,872 | -0.05(-0.14%) |
Mar 13, 2017 | 33.56 | 33.72 | 33.50 | 33.65 | 16,026,739 | +0.09(+0.26%) |
Mar 10, 2017 | 33.51 | 33.65 | 33.45 | 33.56 | 20,626,440 | +0.21(+0.62%) |
Mar 09, 2017 | 33.40 | 33.42 | 33.27 | 33.36 | 18,265,334 | +0.03(+0.10%) |
Mar 08, 2017 | 33.33 | 33.35 | 33.13 | 33.32 | 18,449,076 | +0.00(+0.00%) |
Mar 07, 2017 | 33.33 | 33.52 | 33.29 | 33.32 | 14,205,314 | -0.15(-0.45%) |
Mar 06, 2017 | 33.60 | 33.67 | 33.43 | 33.48 | 20,547,810 | -0.24(-0.71%) |
Mar 03, 2017 | 33.72 | 33.53 | 33.71 | 14,796,683 | +0.01(+0.02%) | |
Mar 02, 2017 | 33.40 | 33.78 | 33.39 | 33.71 | 19,539,174 | +0.25(+0.74%) |