Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.47 | 36.40 | 35.37 | 36.12 | 10,869,401 | +0.53(+1.48%) |
May 30, 2017 | 35.51 | 36.23 | 35.48 | 35.60 | 3,184,095 | +0.08(+0.24%) |
May 26, 2017 | 35.49 | 36.20 | 35.46 | 35.51 | 2,059,630 | -0.02(-0.05%) |
May 25, 2017 | 35.45 | 35.78 | 35.37 | 35.53 | 1,931,842 | +0.27(+0.77%) |
May 24, 2017 | 35.46 | 35.65 | 35.07 | 35.26 | 2,538,344 | -0.17(-0.48%) |
May 23, 2017 | 34.80 | 35.55 | 34.75 | 35.43 | 2,837,289 | +0.71(+2.06%) |
May 22, 2017 | 34.16 | 34.96 | 34.05 | 34.71 | 5,349,801 | +0.53(+1.54%) |
May 19, 2017 | 33.95 | 34.31 | 33.78 | 34.19 | 2,250,735 | +0.71(+2.14%) |
May 18, 2017 | 32.26 | 33.82 | 32.26 | 33.47 | 2,114,768 | +0.89(+2.74%) |
May 17, 2017 | 32.62 | 33.10 | 32.56 | 32.58 | 2,403,453 | -0.38(-1.14%) |
May 16, 2017 | 32.30 | 33.16 | 32.13 | 32.95 | 3,445,201 | +1.17(+3.67%) |
May 15, 2017 | 32.39 | 32.46 | 31.72 | 31.79 | 2,509,976 | -0.68(-2.09%) |
May 12, 2017 | 32.10 | 32.68 | 32.10 | 32.46 | 2,421,124 | +0.21(+0.64%) |
May 11, 2017 | 32.57 | 32.57 | 32.14 | 32.26 | 2,596,159 | -0.47(-1.44%) |
May 10, 2017 | 32.14 | 32.82 | 32.06 | 32.73 | 3,602,318 | +0.66(+2.05%) |
May 09, 2017 | 31.72 | 32.12 | 31.72 | 32.07 | 1,331,225 | +0.30(+0.95%) |
May 08, 2017 | 31.79 | 31.87 | 31.31 | 31.77 | 2,726,980 | -0.05(-0.15%) |
May 05, 2017 | 32.00 | 32.03 | 31.18 | 31.82 | 2,067,357 | -0.63(-1.94%) |
May 04, 2017 | 33.09 | 33.45 | 32.30 | 32.45 | 2,639,925 | -0.55(-1.65%) |
May 03, 2017 | 32.87 | 33.05 | 32.36 | 32.99 | 1,509,349 | +0.28(+0.86%) |
May 02, 2017 | 32.64 | 33.24 | 32.48 | 32.71 | 2,063,623 | +0.20(+0.61%) |
May 01, 2017 | 32.09 | 32.58 | 32.04 | 32.51 | 1,524,809 | +0.42(+1.32%) |
Apr 28, 2017 | 32.28 | 32.59 | 32.00 | 32.09 | 1,508,194 | -0.12(-0.38%) |
Apr 27, 2017 | 32.45 | 32.58 | 32.15 | 32.21 | 1,990,966 | -0.13(-0.41%) |
Apr 26, 2017 | 31.67 | 32.45 | 31.59 | 32.34 | 2,698,744 | +0.65(+2.05%) |
Apr 25, 2017 | 31.43 | 31.73 | 31.20 | 31.69 | 3,482,553 | +0.36(+1.14%) |
Apr 24, 2017 | 30.88 | 31.39 | 30.85 | 31.34 | 2,644,197 | +0.54(+1.74%) |
Apr 21, 2017 | 31.04 | 31.10 | 30.64 | 30.80 | 2,964,152 | -0.31(-1.00%) |
Apr 20, 2017 | 31.22 | 31.30 | 30.62 | 31.11 | 3,292,194 | +0.07(+0.21%) |
Apr 19, 2017 | 30.94 | 31.13 | 30.77 | 31.04 | 3,601,270 | +0.24(+0.76%) |
Apr 18, 2017 | 30.90 | 31.23 | 30.70 | 30.81 | 4,408,137 | -0.17(-0.55%) |
Apr 17, 2017 | 31.08 | 31.13 | 30.65 | 30.98 | 3,043,439 | -0.05(-0.15%) |
Apr 13, 2017 | 30.60 | 31.15 | 30.52 | 31.03 | 2,667,168 | +0.33(+1.07%) |
Apr 12, 2017 | 30.47 | 30.83 | 30.44 | 30.70 | 3,841,623 | +0.13(+0.43%) |
Apr 11, 2017 | 29.58 | 30.63 | 29.54 | 30.56 | 4,658,777 | +1.08(+3.67%) |
Apr 10, 2017 | 29.29 | 29.68 | 28.97 | 29.48 | 4,939,103 | +0.19(+0.64%) |
Apr 07, 2017 | 28.95 | 29.46 | 28.84 | 29.30 | 7,305,010 | +0.37(+1.27%) |
Apr 06, 2017 | 29.58 | 30.21 | 28.59 | 28.93 | 15,583,460 | +2.43(+9.16%) |
Apr 05, 2017 | 26.27 | 27.01 | 26.20 | 26.50 | 5,283,956 | +0.21(+0.79%) |
Apr 04, 2017 | 25.58 | 26.38 | 25.58 | 26.30 | 3,508,293 | +0.71(+2.79%) |
Apr 03, 2017 | 25.55 | 25.74 | 25.51 | 25.58 | 2,856,710 | +0.00(+0.00%) |
Mar 31, 2017 | 24.92 | 25.60 | 24.77 | 25.58 | 3,494,415 | +0.64(+2.56%) |
Mar 30, 2017 | 25.04 | 25.10 | 24.76 | 24.94 | 4,254,585 | -0.08(-0.34%) |
Mar 29, 2017 | 25.01 | 25.19 | 24.91 | 25.03 | 3,191,195 | +0.06(+0.23%) |
Mar 28, 2017 | 24.83 | 25.17 | 24.83 | 24.97 | 3,139,191 | +0.08(+0.34%) |
Mar 27, 2017 | 24.54 | 24.95 | 24.52 | 24.88 | 1,918,020 | +0.30(+1.22%) |
Mar 24, 2017 | 24.66 | 24.79 | 24.55 | 24.58 | 2,869,834 | -0.17(-0.68%) |
Mar 23, 2017 | 25.20 | 25.22 | 24.74 | 24.75 | 2,030,356 | -0.49(-1.94%) |
Mar 22, 2017 | 24.97 | 25.43 | 24.95 | 25.24 | 2,701,102 | +0.16(+0.64%) |
Mar 21, 2017 | 25.33 | 25.49 | 24.86 | 25.08 | 4,150,975 | -0.24(-0.97%) |
Mar 20, 2017 | 24.80 | 25.47 | 24.73 | 25.33 | 6,710,353 | +0.61(+2.47%) |
Mar 17, 2017 | 24.56 | 24.78 | 24.55 | 24.72 | 3,082,904 | +0.05(+0.19%) |
Mar 16, 2017 | 24.32 | 24.75 | 24.32 | 24.67 | 2,217,881 | +0.35(+1.43%) |
Mar 15, 2017 | 24.47 | 24.50 | 24.01 | 24.32 | 2,756,094 | -0.13(-0.54%) |
Mar 14, 2017 | 24.81 | 24.93 | 24.39 | 24.45 | 1,980,973 | -0.45(-1.81%) |
Mar 13, 2017 | 24.82 | 25.08 | 24.80 | 24.90 | 1,883,840 | +0.12(+0.49%) |
Mar 10, 2017 | 24.78 | 25.07 | 24.54 | 24.78 | 1,933,256 | +0.14(+0.57%) |
Mar 09, 2017 | 24.72 | 24.96 | 24.57 | 24.64 | 1,394,302 | -0.17(-0.68%) |
Mar 08, 2017 | 24.50 | 24.92 | 24.50 | 24.81 | 1,975,115 | +0.35(+1.42%) |
Mar 07, 2017 | 24.74 | 24.80 | 24.45 | 24.46 | 3,421,777 | -0.28(-1.14%) |
Mar 06, 2017 | 25.02 | 25.05 | 24.60 | 24.74 | 3,148,610 | -0.19(-0.75%) |
Mar 03, 2017 | 24.78 | 25.15 | 24.78 | 24.93 | 1,635,854 | +0.09(+0.38%) |
Mar 02, 2017 | 24.74 | 24.91 | 24.62 | 24.84 | 2,508,187 | -0.08(-0.34%) |