Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.13 | 39.45 | 37.76 | 38.51 | 2,920,530 | -0.99(-2.51%) |
May 30, 2017 | 37.70 | 39.92 | 37.46 | 39.50 | 5,728,353 | +2.66(+7.22%) |
May 26, 2017 | 37.83 | 37.93 | 36.79 | 36.84 | 3,970,867 | -1.10(-2.90%) |
May 25, 2017 | 38.90 | 39.10 | 37.67 | 37.94 | 3,474,183 | -0.96(-2.47%) |
May 24, 2017 | 37.00 | 39.28 | 36.73 | 38.90 | 5,199,512 | +2.43(+6.66%) |
May 23, 2017 | 36.55 | 37.40 | 36.34 | 36.47 | 2,658,994 | +0.04(+0.11%) |
May 22, 2017 | 36.07 | 36.67 | 35.86 | 36.43 | 2,450,780 | +0.09(+0.25%) |
May 19, 2017 | 35.19 | 36.68 | 35.12 | 36.34 | 3,217,091 | +1.38(+3.95%) |
May 18, 2017 | 34.58 | 35.38 | 33.27 | 34.96 | 6,435,359 | -0.02(-0.06%) |
May 17, 2017 | 36.06 | 36.49 | 34.95 | 34.98 | 3,244,157 | -1.80(-4.89%) |
May 16, 2017 | 37.26 | 37.30 | 36.57 | 36.78 | 1,788,159 | -0.43(-1.16%) |
May 15, 2017 | 36.55 | 37.67 | 36.34 | 37.21 | 2,570,657 | +0.83(+2.28%) |
May 12, 2017 | 36.59 | 36.60 | 35.75 | 36.38 | 2,046,692 | -0.24(-0.66%) |
May 11, 2017 | 36.43 | 37.09 | 36.07 | 36.62 | 2,198,442 | +0.05(+0.14%) |
May 10, 2017 | 35.63 | 36.86 | 35.51 | 36.57 | 3,640,345 | +0.79(+2.21%) |
May 09, 2017 | 35.17 | 36.21 | 34.44 | 35.78 | 3,094,905 | +0.63(+1.79%) |
May 08, 2017 | 34.54 | 35.42 | 34.18 | 35.15 | 3,289,135 | +0.61(+1.77%) |
May 05, 2017 | 34.20 | 34.93 | 33.55 | 34.54 | 4,045,457 | +0.30(+0.88%) |
May 04, 2017 | 34.90 | 34.97 | 33.81 | 34.24 | 5,844,001 | +0.33(+0.97%) |
May 03, 2017 | 32.50 | 36.27 | 32.15 | 33.91 | 17,581,740 | +3.59(+11.84%) |
May 02, 2017 | 29.80 | 30.71 | 29.41 | 30.32 | 5,708,898 | +0.77(+2.61%) |
May 01, 2017 | 29.99 | 30.03 | 29.23 | 29.55 | 2,902,692 | +0.00(+0.00%) |
Apr 28, 2017 | 29.45 | 30.50 | 29.24 | 29.55 | 4,188,134 | +0.11(+0.37%) |
Apr 27, 2017 | 29.51 | 29.96 | 28.38 | 29.44 | 5,508,526 | +0.45(+1.55%) |
Apr 26, 2017 | 27.52 | 29.20 | 27.41 | 28.99 | 5,850,585 | +1.45(+5.27%) |
Apr 25, 2017 | 27.28 | 28.05 | 27.08 | 27.54 | 2,464,986 | +0.46(+1.70%) |
Apr 24, 2017 | 27.28 | 27.44 | 26.78 | 27.08 | 2,514,046 | +0.28(+1.04%) |
Apr 21, 2017 | 26.71 | 27.00 | 26.68 | 26.80 | 2,033,262 | +0.06(+0.22%) |
Apr 20, 2017 | 26.75 | 27.02 | 26.41 | 26.74 | 2,494,292 | +0.20(+0.75%) |
Apr 19, 2017 | 27.05 | 27.27 | 26.51 | 26.54 | 2,093,158 | -0.35(-1.30%) |
Apr 18, 2017 | 27.11 | 27.27 | 26.71 | 26.89 | 2,132,234 | -0.45(-1.65%) |
Apr 17, 2017 | 27.42 | 27.65 | 27.00 | 27.34 | 1,812,235 | -0.08(-0.29%) |
Apr 13, 2017 | 27.86 | 28.06 | 27.41 | 27.42 | 2,425,378 | -0.49(-1.76%) |
Apr 12, 2017 | 28.10 | 28.17 | 27.66 | 27.91 | 2,604,870 | -0.19(-0.68%) |
Apr 11, 2017 | 28.00 | 28.24 | 27.67 | 28.10 | 3,002,119 | +0.13(+0.46%) |
Apr 10, 2017 | 26.83 | 28.22 | 26.81 | 27.97 | 4,672,608 | +1.16(+4.33%) |
Apr 07, 2017 | 26.60 | 27.05 | 26.45 | 26.81 | 3,175,402 | +0.19(+0.71%) |
Apr 06, 2017 | 26.04 | 27.50 | 25.56 | 26.62 | 4,491,620 | +0.04(+0.15%) |
Apr 05, 2017 | 27.00 | 27.40 | 26.55 | 26.58 | 3,574,962 | -0.24(-0.89%) |
Apr 04, 2017 | 26.29 | 27.65 | 26.08 | 26.82 | 5,850,578 | +0.49(+1.86%) |
Apr 03, 2017 | 27.17 | 27.25 | 26.21 | 26.33 | 4,870,452 | -0.77(-2.84%) |
Mar 31, 2017 | 27.50 | 27.89 | 27.08 | 27.10 | 3,718,552 | -0.37(-1.35%) |
Mar 30, 2017 | 27.91 | 28.09 | 27.11 | 27.47 | 3,541,492 | -0.56(-2.00%) |
Mar 29, 2017 | 28.33 | 28.65 | 28.01 | 28.03 | 2,470,953 | -0.25(-0.88%) |
Mar 28, 2017 | 28.05 | 28.53 | 28.04 | 28.28 | 2,423,170 | +0.05(+0.18%) |
Mar 27, 2017 | 28.12 | 28.55 | 27.75 | 28.23 | 2,422,321 | -0.08(-0.28%) |
Mar 24, 2017 | 28.65 | 28.85 | 28.11 | 28.31 | 3,325,954 | -0.27(-0.94%) |
Mar 23, 2017 | 28.85 | 29.25 | 28.51 | 28.58 | 2,598,221 | -0.29(-1.00%) |
Mar 22, 2017 | 29.00 | 29.16 | 28.05 | 28.87 | 4,856,960 | -0.17(-0.59%) |
Mar 21, 2017 | 30.07 | 30.35 | 29.01 | 29.04 | 4,861,728 | -1.30(-4.28%) |
Mar 20, 2017 | 32.12 | 32.12 | 29.71 | 30.34 | 8,046,674 | -1.49(-4.68%) |
Mar 17, 2017 | 32.98 | 33.25 | 31.81 | 31.83 | 18,504,484 | -1.15(-3.49%) |
Mar 16, 2017 | 33.18 | 34.05 | 32.86 | 32.98 | 1,965,187 | -0.02(-0.06%) |
Mar 15, 2017 | 32.06 | 33.15 | 31.86 | 33.00 | 2,381,083 | +0.93(+2.90%) |
Mar 14, 2017 | 32.54 | 32.58 | 31.97 | 32.07 | 2,498,950 | -0.77(-2.33%) |
Mar 13, 2017 | 32.11 | 32.86 | 31.93 | 32.84 | 2,122,152 | +0.44(+1.34%) |
Mar 10, 2017 | 32.52 | 32.85 | 32.03 | 32.40 | 1,398,793 | -0.08(-0.25%) |
Mar 09, 2017 | 32.56 | 32.77 | 32.12 | 32.48 | 1,226,268 | -0.18(-0.55%) |
Mar 08, 2017 | 32.77 | 33.17 | 32.51 | 32.66 | 1,432,722 | +0.03(+0.09%) |
Mar 07, 2017 | 33.14 | 33.49 | 32.47 | 32.63 | 1,857,826 | -0.70(-2.10%) |
Mar 06, 2017 | 34.43 | 34.50 | 33.04 | 33.33 | 2,150,536 | -1.28(-3.70%) |
Mar 03, 2017 | 35.63 | 35.65 | 34.28 | 34.61 | 2,212,685 | -0.91(-2.56%) |
Mar 02, 2017 | 35.10 | 35.88 | 34.81 | 35.52 | 2,125,218 | +0.50(+1.43%) |