Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.02 | 35.02 | 33.99 | 34.55 | 3,831,857 | -0.53(-1.51%) |
May 30, 2017 | 35.16 | 35.29 | 34.92 | 35.08 | 2,005,911 | -0.02(-0.07%) |
May 26, 2017 | 34.70 | 35.16 | 34.41 | 35.10 | 2,772,436 | +0.55(+1.60%) |
May 25, 2017 | 34.62 | 35.10 | 34.44 | 34.55 | 2,024,767 | +0.42(+1.24%) |
May 24, 2017 | 34.18 | 34.24 | 33.62 | 34.13 | 2,171,567 | +0.09(+0.27%) |
May 23, 2017 | 34.50 | 34.52 | 33.76 | 34.03 | 2,233,716 | -0.40(-1.17%) |
May 22, 2017 | 33.57 | 34.62 | 33.41 | 34.44 | 3,049,867 | +1.04(+3.12%) |
May 19, 2017 | 33.77 | 33.77 | 32.38 | 33.40 | 3,383,901 | +0.09(+0.27%) |
May 18, 2017 | 33.63 | 33.99 | 33.15 | 33.31 | 2,360,241 | -0.12(-0.37%) |
May 17, 2017 | 33.29 | 34.03 | 33.34 | 33.43 | 4,167,017 | +0.14(+0.42%) |
May 16, 2017 | 33.67 | 33.67 | 32.99 | 33.29 | 5,651,266 | -0.62(-1.84%) |
May 15, 2017 | 33.88 | 34.88 | 33.77 | 33.91 | 6,325,579 | +0.16(+0.49%) |
May 12, 2017 | 35.69 | 35.71 | 33.58 | 33.75 | 23,079,898 | -4.10(-10.84%) |
May 11, 2017 | 39.73 | 39.95 | 37.52 | 37.85 | 13,560,030 | -3.11(-7.60%) |
May 10, 2017 | 40.13 | 40.99 | 39.89 | 40.96 | 3,049,611 | +0.54(+1.34%) |
May 09, 2017 | 40.09 | 40.47 | 39.83 | 40.42 | 2,423,615 | +0.53(+1.33%) |
May 08, 2017 | 40.42 | 40.69 | 39.88 | 39.89 | 2,082,986 | -0.25(-0.63%) |
May 05, 2017 | 40.40 | 40.55 | 39.90 | 40.15 | 2,474,054 | -0.11(-0.26%) |
May 04, 2017 | 40.78 | 41.14 | 40.22 | 40.25 | 3,661,259 | -0.41(-1.01%) |
May 03, 2017 | 39.81 | 40.76 | 39.61 | 40.66 | 3,800,019 | +0.82(+2.06%) |
May 02, 2017 | 38.90 | 40.00 | 38.74 | 39.84 | 2,488,424 | +1.06(+2.72%) |
May 01, 2017 | 39.57 | 39.77 | 38.79 | 38.79 | 2,127,549 | -0.75(-1.91%) |
Apr 28, 2017 | 39.15 | 39.69 | 38.92 | 39.54 | 3,075,117 | -0.02(-0.06%) |
Apr 27, 2017 | 39.05 | 39.61 | 38.69 | 39.56 | 2,403,152 | +0.51(+1.30%) |
Apr 26, 2017 | 38.74 | 39.40 | 38.56 | 39.06 | 2,228,379 | +0.43(+1.12%) |
Apr 25, 2017 | 38.91 | 39.13 | 38.34 | 38.62 | 2,062,210 | -0.07(-0.17%) |
Apr 24, 2017 | 39.51 | 39.53 | 38.35 | 38.69 | 2,325,361 | -0.32(-0.82%) |
Apr 21, 2017 | 39.10 | 39.30 | 38.66 | 39.01 | 2,373,419 | -0.20(-0.52%) |
Apr 20, 2017 | 38.44 | 39.66 | 38.44 | 39.21 | 3,707,869 | +1.10(+2.88%) |
Apr 19, 2017 | 37.98 | 38.83 | 37.98 | 38.11 | 2,790,157 | +0.37(+0.98%) |
Apr 18, 2017 | 37.70 | 38.00 | 37.36 | 37.75 | 1,868,893 | -0.02(-0.04%) |
Apr 17, 2017 | 37.88 | 38.29 | 37.42 | 37.76 | 2,712,906 | -0.39(-1.01%) |
Apr 13, 2017 | 38.01 | 38.35 | 37.84 | 38.15 | 3,381,705 | +0.11(+0.30%) |
Apr 12, 2017 | 38.02 | 38.27 | 37.51 | 38.03 | 4,157,296 | -0.11(-0.30%) |
Apr 11, 2017 | 37.22 | 38.15 | 36.91 | 38.15 | 2,838,103 | +0.96(+2.58%) |
Apr 10, 2017 | 36.63 | 37.75 | 36.63 | 37.19 | 2,105,596 | +0.71(+1.95%) |
Apr 07, 2017 | 36.47 | 36.80 | 36.16 | 36.48 | 2,221,249 | -0.16(-0.42%) |
Apr 06, 2017 | 35.98 | 37.60 | 35.92 | 36.63 | 4,328,163 | +1.05(+2.95%) |
Apr 05, 2017 | 36.06 | 36.69 | 35.51 | 35.58 | 2,904,081 | -0.39(-1.09%) |
Apr 04, 2017 | 37.75 | 37.75 | 35.89 | 35.98 | 4,721,533 | -2.10(-5.51%) |
Apr 03, 2017 | 38.15 | 38.52 | 37.31 | 38.07 | 3,767,266 | -0.07(-0.19%) |
Mar 31, 2017 | 38.01 | 38.38 | 37.92 | 38.15 | 3,229,301 | +0.10(+0.26%) |
Mar 30, 2017 | 37.34 | 38.09 | 37.20 | 38.05 | 2,662,074 | +0.43(+1.15%) |
Mar 29, 2017 | 35.63 | 37.67 | 35.48 | 37.61 | 6,109,335 | +1.92(+5.37%) |
Mar 28, 2017 | 34.50 | 35.71 | 34.50 | 35.70 | 3,536,808 | +0.92(+2.64%) |
Mar 27, 2017 | 34.01 | 34.94 | 33.90 | 34.78 | 3,229,709 | +0.42(+1.22%) |
Mar 24, 2017 | 34.03 | 34.51 | 33.73 | 34.36 | 2,573,360 | +0.28(+0.82%) |
Mar 23, 2017 | 34.72 | 35.03 | 34.00 | 34.08 | 3,313,156 | -0.29(-0.83%) |
Mar 22, 2017 | 34.30 | 34.44 | 33.33 | 34.37 | 3,235,539 | +0.12(+0.36%) |
Mar 21, 2017 | 34.89 | 35.02 | 33.47 | 34.25 | 3,922,025 | -0.63(-1.81%) |
Mar 20, 2017 | 36.03 | 36.11 | 34.77 | 34.88 | 3,236,654 | -1.10(-3.05%) |
Mar 17, 2017 | 36.49 | 36.58 | 35.76 | 35.98 | 4,110,431 | -0.32(-0.88%) |
Mar 16, 2017 | 36.10 | 36.72 | 35.78 | 36.30 | 2,861,013 | -0.02(-0.07%) |
Mar 15, 2017 | 35.71 | 36.49 | 35.58 | 36.32 | 2,169,143 | +0.46(+1.28%) |
Mar 14, 2017 | 35.75 | 35.95 | 35.53 | 35.86 | 2,237,122 | +0.15(+0.41%) |
Mar 13, 2017 | 36.37 | 36.47 | 35.57 | 35.71 | 2,868,876 | -0.70(-1.91%) |
Mar 10, 2017 | 36.75 | 36.94 | 36.27 | 36.41 | 3,404,714 | -0.18(-0.49%) |
Mar 09, 2017 | 36.90 | 37.18 | 36.38 | 36.59 | 2,561,669 | -0.39(-1.06%) |
Mar 08, 2017 | 36.16 | 37.29 | 36.16 | 36.98 | 3,261,153 | +0.92(+2.54%) |
Mar 07, 2017 | 36.86 | 37.31 | 36.03 | 36.07 | 4,577,728 | -1.20(-3.23%) |
Mar 06, 2017 | 37.66 | 37.73 | 36.55 | 37.27 | 4,857,925 | -0.70(-1.83%) |
Mar 03, 2017 | 38.29 | 38.42 | 37.48 | 37.97 | 2,771,707 | -0.25(-0.64%) |
Mar 02, 2017 | 37.47 | 38.25 | 37.18 | 38.21 | 5,083,914 | +0.86(+2.30%) |