Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.95 | 32.04 | 31.54 | 32.03 | 3,401,721 | +0.16(+0.51%) |
May 30, 2017 | 31.80 | 32.00 | 31.74 | 31.86 | 1,853,354 | +0.01(+0.02%) |
May 26, 2017 | 31.89 | 32.05 | 31.76 | 31.86 | 1,942,431 | -0.03(-0.10%) |
May 25, 2017 | 31.93 | 32.11 | 31.61 | 31.89 | 2,532,827 | +0.00(+0.00%) |
May 24, 2017 | 32.02 | 32.05 | 31.65 | 31.89 | 2,874,464 | -0.06(-0.19%) |
May 23, 2017 | 32.08 | 32.10 | 31.68 | 31.95 | 2,206,615 | -0.04(-0.11%) |
May 22, 2017 | 32.08 | 32.24 | 31.90 | 31.99 | 3,982,277 | +0.03(+0.08%) |
May 19, 2017 | 31.75 | 32.19 | 31.71 | 31.96 | 4,616,662 | +0.25(+0.80%) |
May 18, 2017 | 32.07 | 32.18 | 31.59 | 31.71 | 4,395,168 | -0.53(-1.66%) |
May 17, 2017 | 32.39 | 32.53 | 32.17 | 32.24 | 3,895,180 | -0.41(-1.26%) |
May 16, 2017 | 32.44 | 32.66 | 32.21 | 32.65 | 5,015,846 | +0.33(+1.04%) |
May 15, 2017 | 32.12 | 32.38 | 32.10 | 32.32 | 3,761,406 | +0.21(+0.65%) |
May 12, 2017 | 32.50 | 32.55 | 31.98 | 32.11 | 4,626,906 | -0.51(-1.55%) |
May 11, 2017 | 32.61 | 32.88 | 32.18 | 32.62 | 8,640,212 | -0.81(-2.43%) |
May 10, 2017 | 33.48 | 33.65 | 33.28 | 33.43 | 2,898,027 | -0.16(-0.48%) |
May 09, 2017 | 33.57 | 33.74 | 33.46 | 33.59 | 2,469,996 | -0.02(-0.05%) |
May 08, 2017 | 33.97 | 33.99 | 33.35 | 33.60 | 4,217,160 | -0.36(-1.07%) |
May 05, 2017 | 33.95 | 34.16 | 33.75 | 33.97 | 2,194,887 | +0.07(+0.21%) |
May 04, 2017 | 34.18 | 34.39 | 33.64 | 33.90 | 2,978,258 | -0.23(-0.68%) |
May 03, 2017 | 35.05 | 35.05 | 33.99 | 34.13 | 2,721,451 | -0.35(-1.03%) |
May 02, 2017 | 34.12 | 34.54 | 33.98 | 34.49 | 4,759,014 | +0.95(+2.84%) |
May 01, 2017 | 33.93 | 33.93 | 33.40 | 33.53 | 3,298,395 | -0.28(-0.82%) |
Apr 28, 2017 | 33.70 | 33.92 | 33.33 | 33.81 | 3,740,291 | +0.16(+0.48%) |
Apr 27, 2017 | 33.14 | 33.67 | 32.93 | 33.65 | 4,435,090 | +0.54(+1.64%) |
Apr 26, 2017 | 33.30 | 33.74 | 33.01 | 33.11 | 6,154,909 | -0.21(-0.64%) |
Apr 25, 2017 | 33.62 | 34.06 | 32.94 | 33.32 | 7,796,892 | -1.00(-2.91%) |
Apr 24, 2017 | 34.08 | 34.51 | 34.00 | 34.32 | 5,680,807 | +1.00(+3.00%) |
Apr 21, 2017 | 33.49 | 33.64 | 33.16 | 33.32 | 4,510,757 | -0.06(-0.18%) |
Apr 20, 2017 | 32.94 | 33.48 | 32.68 | 33.38 | 2,765,088 | +0.67(+2.04%) |
Apr 19, 2017 | 32.71 | 32.94 | 32.58 | 32.71 | 3,845,588 | +0.18(+0.56%) |
Apr 18, 2017 | 32.56 | 32.93 | 32.43 | 32.53 | 4,820,396 | -0.58(-1.74%) |
Apr 17, 2017 | 32.93 | 33.13 | 32.65 | 33.11 | 3,312,178 | +0.36(+1.10%) |
Apr 13, 2017 | 33.25 | 33.42 | 32.73 | 32.75 | 3,732,519 | -0.52(-1.55%) |
Apr 12, 2017 | 34.18 | 34.21 | 33.21 | 33.26 | 3,639,592 | -0.95(-2.78%) |
Apr 11, 2017 | 34.12 | 34.29 | 33.77 | 34.22 | 3,022,726 | -0.06(-0.18%) |
Apr 10, 2017 | 33.94 | 34.47 | 33.74 | 34.28 | 2,844,330 | +0.25(+0.73%) |
Apr 07, 2017 | 33.99 | 34.35 | 33.86 | 34.03 | 3,165,425 | +0.00(+0.00%) |
Apr 06, 2017 | 33.91 | 34.14 | 33.80 | 34.03 | 2,454,803 | +0.21(+0.61%) |
Apr 05, 2017 | 33.92 | 34.52 | 33.78 | 33.82 | 4,592,016 | +0.07(+0.19%) |
Apr 04, 2017 | 33.76 | 33.93 | 33.58 | 33.76 | 3,263,177 | -0.11(-0.33%) |
Apr 03, 2017 | 34.11 | 34.12 | 33.36 | 33.87 | 3,004,110 | -0.18(-0.54%) |
Mar 31, 2017 | 34.10 | 34.35 | 33.96 | 34.05 | 2,638,074 | -0.22(-0.65%) |
Mar 30, 2017 | 34.13 | 34.37 | 34.05 | 34.27 | 1,745,869 | -0.01(-0.01%) |
Mar 29, 2017 | 33.90 | 34.42 | 33.89 | 34.28 | 2,659,826 | +0.28(+0.83%) |
Mar 28, 2017 | 33.63 | 34.14 | 33.57 | 33.99 | 2,303,575 | +0.30(+0.90%) |
Mar 27, 2017 | 33.94 | 34.08 | 33.32 | 33.69 | 3,280,615 | -0.57(-1.67%) |
Mar 24, 2017 | 34.32 | 34.49 | 34.10 | 34.26 | 2,827,875 | +0.02(+0.04%) |
Mar 23, 2017 | 34.23 | 34.39 | 33.97 | 34.25 | 3,126,688 | +0.03(+0.09%) |
Mar 22, 2017 | 34.01 | 34.40 | 33.98 | 34.22 | 2,787,910 | -0.06(-0.18%) |
Mar 21, 2017 | 35.08 | 35.18 | 34.13 | 34.28 | 5,700,716 | -0.74(-2.11%) |
Mar 20, 2017 | 35.19 | 35.27 | 34.86 | 35.02 | 4,022,133 | -0.21(-0.59%) |
Mar 17, 2017 | 35.05 | 35.27 | 34.86 | 35.23 | 10,492,561 | +0.32(+0.91%) |
Mar 16, 2017 | 34.94 | 35.07 | 34.81 | 34.91 | 3,314,298 | +0.01(+0.03%) |
Mar 15, 2017 | 34.36 | 35.03 | 34.33 | 34.90 | 3,669,772 | +0.77(+2.26%) |
Mar 14, 2017 | 34.29 | 34.29 | 33.77 | 34.13 | 2,290,258 | -0.26(-0.77%) |
Mar 13, 2017 | 34.33 | 34.54 | 34.31 | 34.39 | 2,556,562 | +0.08(+0.24%) |
Mar 10, 2017 | 34.14 | 34.38 | 33.96 | 34.31 | 3,200,185 | +0.50(+1.48%) |
Mar 09, 2017 | 33.96 | 34.19 | 33.56 | 33.81 | 4,514,179 | -0.30(-0.88%) |
Mar 08, 2017 | 34.32 | 34.44 | 34.00 | 34.11 | 2,941,856 | -0.13(-0.38%) |
Mar 07, 2017 | 34.41 | 34.77 | 34.21 | 34.24 | 3,332,417 | -0.35(-1.03%) |
Mar 06, 2017 | 34.57 | 34.84 | 34.21 | 34.59 | 3,475,524 | -0.18(-0.52%) |
Mar 03, 2017 | 34.24 | 34.82 | 34.16 | 34.77 | 4,198,046 | +0.63(+1.85%) |
Mar 02, 2017 | 34.93 | 34.95 | 34.09 | 34.14 | 5,405,975 | -0.92(-2.62%) |