Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.59 | 38.60 | 38.13 | 38.34 | 3,887,397 | -0.04(-0.12%) |
May 30, 2017 | 38.17 | 38.42 | 38.10 | 38.38 | 3,918,633 | +0.27(+0.71%) |
May 26, 2017 | 37.98 | 38.12 | 37.75 | 38.11 | 1,781,450 | +0.07(+0.19%) |
May 25, 2017 | 38.00 | 38.12 | 37.75 | 38.04 | 7,778,460 | +0.26(+0.68%) |
May 24, 2017 | 37.86 | 37.88 | 37.64 | 37.78 | 2,240,569 | +0.16(+0.44%) |
May 23, 2017 | 37.78 | 37.78 | 37.34 | 37.62 | 5,652,009 | -0.08(-0.21%) |
May 22, 2017 | 37.48 | 37.71 | 37.44 | 37.70 | 4,813,230 | +0.36(+0.96%) |
May 19, 2017 | 37.31 | 37.44 | 37.24 | 37.34 | 6,930,817 | +0.43(+1.16%) |
May 18, 2017 | 36.50 | 37.07 | 36.31 | 36.91 | 7,412,286 | +0.54(+1.48%) |
May 17, 2017 | 37.27 | 37.44 | 36.35 | 36.37 | 14,173,847 | -1.42(-3.76%) |
May 16, 2017 | 37.42 | 37.80 | 37.29 | 37.80 | 4,083,659 | +0.45(+1.19%) |
May 15, 2017 | 36.98 | 37.35 | 36.94 | 37.35 | 3,971,599 | +0.41(+1.11%) |
May 12, 2017 | 36.87 | 36.97 | 36.73 | 36.94 | 2,184,030 | +0.10(+0.28%) |
May 11, 2017 | 36.69 | 36.96 | 36.46 | 36.84 | 3,799,446 | +0.08(+0.22%) |
May 10, 2017 | 36.66 | 36.86 | 36.53 | 36.76 | 3,734,680 | +0.46(+1.27%) |
May 09, 2017 | 35.99 | 36.37 | 35.99 | 36.30 | 3,656,431 | +0.36(+1.00%) |
May 08, 2017 | 36.07 | 36.08 | 35.89 | 35.94 | 2,080,193 | -0.09(-0.25%) |
May 05, 2017 | 35.92 | 36.03 | 35.72 | 36.03 | 2,308,874 | +0.14(+0.40%) |
May 04, 2017 | 35.92 | 35.98 | 35.75 | 35.88 | 2,137,279 | -0.04(-0.10%) |
May 03, 2017 | 35.64 | 35.94 | 35.62 | 35.92 | 5,960,008 | +0.21(+0.57%) |
May 02, 2017 | 35.85 | 35.85 | 35.52 | 35.71 | 7,286,150 | -0.19(-0.53%) |
May 01, 2017 | 35.64 | 35.91 | 35.48 | 35.91 | 5,156,945 | +0.37(+1.04%) |
Apr 28, 2017 | 35.91 | 35.97 | 35.44 | 35.54 | 9,849,684 | -0.58(-1.62%) |
Apr 27, 2017 | 35.83 | 36.15 | 35.83 | 36.12 | 5,655,858 | +0.48(+1.34%) |
Apr 26, 2017 | 35.89 | 35.91 | 35.56 | 35.64 | 4,477,755 | -0.27(-0.76%) |
Apr 25, 2017 | 35.73 | 35.94 | 35.60 | 35.91 | 4,509,964 | +0.36(+1.00%) |
Apr 24, 2017 | 35.58 | 35.67 | 35.44 | 35.56 | 4,904,651 | +0.51(+1.45%) |
Apr 21, 2017 | 35.05 | 35.13 | 34.82 | 35.05 | 6,109,408 | -0.14(-0.41%) |
Apr 20, 2017 | 34.92 | 35.23 | 34.77 | 35.19 | 5,058,934 | +0.50(+1.44%) |
Apr 19, 2017 | 34.80 | 34.96 | 34.61 | 34.69 | 8,053,146 | +0.19(+0.54%) |
Apr 18, 2017 | 34.23 | 34.52 | 34.17 | 34.51 | 4,767,488 | +0.14(+0.40%) |
Apr 17, 2017 | 34.16 | 34.39 | 34.15 | 34.37 | 4,910,074 | +0.37(+1.09%) |
Apr 13, 2017 | 34.08 | 34.51 | 34.00 | 34.00 | 6,078,367 | -0.25(-0.74%) |
Apr 12, 2017 | 34.71 | 34.73 | 34.14 | 34.25 | 17,705,002 | -0.45(-1.30%) |
Apr 11, 2017 | 34.85 | 34.85 | 34.25 | 34.70 | 15,172,445 | -0.26(-0.75%) |
Apr 10, 2017 | 35.26 | 35.26 | 34.89 | 34.97 | 4,398,776 | -0.31(-0.88%) |
Apr 07, 2017 | 35.11 | 35.36 | 35.08 | 35.28 | 1,932,362 | +0.14(+0.39%) |
Apr 06, 2017 | 35.05 | 35.23 | 34.86 | 35.14 | 2,265,527 | +0.02(+0.05%) |
Apr 05, 2017 | 35.38 | 35.64 | 35.09 | 35.12 | 3,242,453 | -0.21(-0.59%) |
Apr 04, 2017 | 35.27 | 35.48 | 35.22 | 35.33 | 3,336,628 | -0.12(-0.35%) |
Apr 03, 2017 | 35.58 | 35.65 | 35.20 | 35.46 | 2,827,089 | -0.08(-0.24%) |
Mar 31, 2017 | 35.50 | 35.69 | 35.42 | 35.54 | 1,941,504 | -0.00(-0.01%) |
Mar 30, 2017 | 35.36 | 35.62 | 35.36 | 35.54 | 1,318,597 | +0.18(+0.50%) |
Mar 29, 2017 | 35.45 | 35.46 | 35.29 | 35.37 | 2,644,398 | -0.14(-0.40%) |
Mar 28, 2017 | 35.41 | 35.63 | 35.29 | 35.51 | 5,230,042 | +0.07(+0.19%) |
Mar 27, 2017 | 35.13 | 35.46 | 34.92 | 35.44 | 2,798,870 | +0.16(+0.45%) |
Mar 24, 2017 | 35.54 | 35.67 | 35.17 | 35.28 | 3,642,689 | +0.28(+0.79%) |
Mar 23, 2017 | 35.05 | 35.17 | 34.92 | 35.01 | 2,983,558 | -0.11(-0.30%) |
Mar 22, 2017 | 34.80 | 35.14 | 34.72 | 35.11 | 7,430,179 | +0.34(+0.97%) |
Mar 21, 2017 | 35.57 | 35.66 | 34.69 | 34.77 | 12,071,825 | -0.67(-1.89%) |
Mar 20, 2017 | 35.38 | 35.59 | 35.23 | 35.44 | 2,546,047 | +0.22(+0.61%) |
Mar 17, 2017 | 35.25 | 35.32 | 35.13 | 35.23 | 4,596,736 | +0.09(+0.27%) |
Mar 16, 2017 | 35.16 | 35.25 | 35.05 | 35.13 | 3,597,857 | +0.03(+0.08%) |
Mar 15, 2017 | 34.80 | 35.13 | 34.70 | 35.11 | 5,398,251 | +0.32(+0.91%) |
Mar 14, 2017 | 34.80 | 34.81 | 34.56 | 34.79 | 2,848,142 | -0.12(-0.36%) |
Mar 13, 2017 | 34.86 | 34.92 | 34.69 | 34.92 | 6,132,013 | +0.17(+0.49%) |
Mar 10, 2017 | 34.64 | 34.84 | 34.57 | 34.75 | 4,017,097 | +0.33(+0.95%) |
Mar 09, 2017 | 34.30 | 34.48 | 34.20 | 34.42 | 2,397,727 | +0.01(+0.04%) |
Mar 08, 2017 | 34.37 | 34.64 | 34.33 | 34.41 | 3,365,334 | +0.04(+0.10%) |
Mar 07, 2017 | 34.21 | 34.52 | 34.16 | 34.37 | 3,438,095 | +0.08(+0.25%) |
Mar 06, 2017 | 34.12 | 34.33 | 33.98 | 34.29 | 5,747,116 | +0.01(+0.04%) |
Mar 03, 2017 | 34.25 | 34.27 | 34.04 | 34.27 | 2,995,246 | +0.12(+0.35%) |
Mar 02, 2017 | 34.42 | 34.49 | 34.14 | 34.15 | 4,299,821 | -0.30(-0.88%) |