Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.69 | 32.77 | 32.48 | 32.52 | 4,561,097 | +0.16(+0.48%) |
May 30, 2017 | 32.36 | 32.45 | 32.30 | 32.37 | 9,658,290 | -0.09(-0.28%) |
May 26, 2017 | 32.38 | 32.48 | 32.37 | 32.46 | 2,155,062 | -0.15(-0.45%) |
May 25, 2017 | 32.65 | 32.72 | 32.55 | 32.60 | 2,470,238 | -0.07(-0.23%) |
May 24, 2017 | 32.58 | 32.68 | 32.51 | 32.68 | 2,976,223 | +0.01(+0.03%) |
May 23, 2017 | 32.81 | 32.84 | 32.64 | 32.67 | 3,634,107 | +0.02(+0.05%) |
May 22, 2017 | 32.68 | 32.73 | 32.58 | 32.65 | 3,767,105 | +0.04(+0.13%) |
May 19, 2017 | 32.46 | 32.62 | 32.43 | 32.61 | 9,103,149 | +0.46(+1.43%) |
May 18, 2017 | 31.95 | 32.18 | 31.95 | 32.15 | 4,542,681 | +0.02(+0.05%) |
May 17, 2017 | 32.49 | 32.54 | 32.12 | 32.14 | 13,348,388 | -0.59(-1.81%) |
May 16, 2017 | 32.73 | 32.76 | 32.64 | 32.73 | 7,706,671 | +0.35(+1.07%) |
May 15, 2017 | 32.22 | 32.39 | 32.21 | 32.38 | 4,964,876 | +0.22(+0.69%) |
May 12, 2017 | 32.00 | 32.16 | 31.97 | 32.16 | 3,893,104 | +0.29(+0.90%) |
May 11, 2017 | 31.86 | 31.88 | 31.67 | 31.87 | 2,875,327 | -0.16(-0.49%) |
May 10, 2017 | 32.01 | 32.03 | 31.90 | 32.03 | 6,312,902 | +0.06(+0.18%) |
May 09, 2017 | 32.12 | 32.14 | 31.91 | 31.97 | 6,010,182 | -0.17(-0.54%) |
May 08, 2017 | 32.18 | 32.22 | 32.07 | 32.14 | 7,229,169 | -0.50(-1.54%) |
May 05, 2017 | 32.25 | 32.66 | 32.23 | 32.65 | 11,760,130 | +0.52(+1.61%) |
May 04, 2017 | 31.83 | 32.14 | 31.80 | 32.13 | 8,849,083 | +0.67(+2.14%) |
May 03, 2017 | 31.44 | 31.52 | 31.38 | 31.45 | 4,787,001 | -0.05(-0.16%) |
May 02, 2017 | 31.36 | 31.51 | 31.28 | 31.50 | 4,573,399 | +0.21(+0.68%) |
May 01, 2017 | 31.27 | 31.33 | 31.12 | 31.29 | 2,464,472 | +0.17(+0.56%) |
Apr 28, 2017 | 31.22 | 31.23 | 31.10 | 31.12 | 3,917,418 | -0.01(-0.03%) |
Apr 27, 2017 | 31.16 | 31.16 | 31.04 | 31.12 | 5,306,724 | -0.06(-0.18%) |
Apr 26, 2017 | 31.19 | 31.28 | 31.16 | 31.18 | 9,155,446 | -0.28(-0.89%) |
Apr 25, 2017 | 31.30 | 31.51 | 31.26 | 31.46 | 10,256,070 | +0.24(+0.76%) |
Apr 24, 2017 | 31.06 | 31.24 | 31.05 | 31.22 | 19,029,600 | +1.64(+5.56%) |
Apr 21, 2017 | 29.54 | 29.58 | 29.45 | 29.58 | 6,179,823 | +0.04(+0.14%) |
Apr 20, 2017 | 29.62 | 29.75 | 29.52 | 29.54 | 11,791,855 | +0.30(+1.01%) |
Apr 19, 2017 | 29.37 | 29.41 | 29.22 | 29.24 | 5,970,114 | -0.03(-0.11%) |
Apr 18, 2017 | 29.24 | 29.32 | 29.10 | 29.27 | 4,217,043 | -0.20(-0.67%) |
Apr 17, 2017 | 29.43 | 29.49 | 29.38 | 29.47 | 3,431,387 | +0.17(+0.59%) |
Apr 13, 2017 | 29.33 | 29.37 | 29.20 | 29.30 | 3,247,083 | -0.25(-0.86%) |
Apr 12, 2017 | 29.49 | 29.56 | 29.39 | 29.55 | 2,994,976 | -0.02(-0.06%) |
Apr 11, 2017 | 29.57 | 29.61 | 29.31 | 29.57 | 4,463,076 | +0.07(+0.22%) |
Apr 10, 2017 | 29.51 | 29.61 | 29.50 | 29.50 | 2,358,735 | -0.19(-0.64%) |
Apr 07, 2017 | 29.64 | 29.76 | 29.62 | 29.69 | 3,097,493 | -0.02(-0.06%) |
Apr 06, 2017 | 29.75 | 29.82 | 29.68 | 29.71 | 4,570,184 | +0.12(+0.39%) |
Apr 05, 2017 | 29.77 | 29.84 | 29.57 | 29.59 | 4,753,053 | -0.22(-0.74%) |
Apr 04, 2017 | 29.68 | 29.82 | 29.61 | 29.82 | 3,692,310 | +0.02(+0.08%) |
Apr 03, 2017 | 29.82 | 29.86 | 29.54 | 29.79 | 5,505,616 | -0.11(-0.36%) |
Mar 31, 2017 | 29.78 | 30.01 | 29.74 | 29.90 | 4,372,899 | +0.13(+0.44%) |
Mar 30, 2017 | 29.83 | 29.93 | 29.77 | 29.77 | 1,987,132 | -0.21(-0.71%) |
Mar 29, 2017 | 29.87 | 29.99 | 29.81 | 29.98 | 5,827,969 | -0.07(-0.25%) |
Mar 28, 2017 | 29.93 | 30.11 | 29.90 | 30.05 | 4,829,757 | +0.14(+0.47%) |
Mar 27, 2017 | 29.78 | 29.94 | 29.76 | 29.91 | 2,026,972 | +0.18(+0.61%) |
Mar 24, 2017 | 29.75 | 29.80 | 29.68 | 29.73 | 2,313,019 | +0.07(+0.22%) |
Mar 23, 2017 | 29.55 | 29.78 | 29.53 | 29.67 | 3,772,662 | +0.07(+0.22%) |
Mar 22, 2017 | 29.52 | 29.67 | 29.48 | 29.60 | 5,901,888 | +0.07(+0.25%) |
Mar 21, 2017 | 29.99 | 30.02 | 29.51 | 29.53 | 4,073,675 | +0.01(+0.03%) |
Mar 20, 2017 | 29.64 | 29.68 | 29.47 | 29.52 | 1,818,510 | -0.08(-0.28%) |
Mar 17, 2017 | 29.66 | 29.67 | 29.51 | 29.60 | 2,299,815 | -0.02(-0.08%) |
Mar 16, 2017 | 29.48 | 29.65 | 29.43 | 29.63 | 3,325,592 | +0.35(+1.21%) |
Mar 15, 2017 | 28.88 | 29.28 | 28.88 | 29.27 | 1,753,714 | +0.41(+1.42%) |
Mar 14, 2017 | 28.95 | 28.96 | 28.81 | 28.86 | 2,891,842 | -0.31(-1.07%) |
Mar 13, 2017 | 29.14 | 29.17 | 29.08 | 29.17 | 2,435,610 | +0.01(+0.03%) |
Mar 10, 2017 | 29.07 | 29.22 | 29.02 | 29.17 | 3,818,627 | +0.30(+1.05%) |
Mar 09, 2017 | 28.77 | 28.88 | 28.73 | 28.86 | 5,055,953 | +0.39(+1.35%) |
Mar 08, 2017 | 28.63 | 28.67 | 28.46 | 28.48 | 3,364,507 | -0.11(-0.40%) |
Mar 07, 2017 | 28.53 | 28.64 | 28.45 | 28.59 | 5,087,181 | -0.11(-0.37%) |
Mar 06, 2017 | 28.67 | 28.72 | 28.60 | 28.70 | 2,409,028 | -0.15(-0.51%) |
Mar 03, 2017 | 28.65 | 28.90 | 28.58 | 28.85 | 3,203,098 | +0.44(+1.56%) |
Mar 02, 2017 | 28.39 | 28.47 | 28.37 | 28.40 | 2,979,357 | -0.13(-0.46%) |