Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.30 | 35.33 | 34.87 | 35.04 | 5,816,918 | -0.18(-0.52%) |
May 30, 2017 | 35.23 | 35.30 | 35.06 | 35.22 | 3,009,517 | -0.04(-0.12%) |
May 26, 2017 | 35.30 | 35.41 | 35.19 | 35.26 | 3,887,379 | -0.11(-0.31%) |
May 25, 2017 | 35.37 | 35.54 | 35.18 | 35.37 | 5,211,496 | +0.12(+0.33%) |
May 24, 2017 | 35.20 | 35.32 | 35.02 | 35.25 | 3,550,810 | +0.03(+0.10%) |
May 23, 2017 | 35.86 | 35.86 | 35.19 | 35.22 | 4,175,810 | -0.55(-1.55%) |
May 22, 2017 | 35.92 | 36.11 | 35.74 | 35.77 | 3,453,794 | +0.03(+0.09%) |
May 19, 2017 | 35.09 | 36.03 | 35.06 | 35.74 | 8,741,675 | +0.70(+1.99%) |
May 18, 2017 | 34.72 | 35.20 | 34.60 | 35.04 | 5,445,639 | +0.37(+1.06%) |
May 17, 2017 | 35.30 | 34.94 | 34.59 | 34.68 | 5,567,363 | -0.62(-1.76%) |
May 16, 2017 | 35.75 | 35.85 | 35.20 | 35.30 | 5,172,014 | -0.32(-0.90%) |
May 15, 2017 | 35.26 | 35.84 | 35.26 | 35.62 | 8,308,509 | +0.34(+0.98%) |
May 12, 2017 | 35.13 | 35.35 | 34.94 | 35.27 | 5,172,957 | +0.11(+0.31%) |
May 11, 2017 | 35.37 | 35.49 | 35.02 | 35.16 | 3,475,059 | -0.42(-1.18%) |
May 10, 2017 | 35.18 | 35.63 | 35.15 | 35.58 | 5,271,969 | +0.34(+0.95%) |
May 09, 2017 | 35.24 | 35.35 | 35.11 | 35.25 | 5,216,444 | -0.01(-0.02%) |
May 08, 2017 | 35.15 | 35.32 | 35.10 | 35.25 | 3,123,273 | +0.04(+0.12%) |
May 05, 2017 | 34.89 | 35.24 | 34.89 | 35.21 | 3,952,293 | +0.42(+1.21%) |
May 04, 2017 | 35.02 | 35.08 | 34.76 | 34.79 | 3,837,544 | -0.12(-0.34%) |
May 03, 2017 | 34.68 | 34.95 | 34.48 | 34.91 | 5,879,161 | +0.13(+0.36%) |
May 02, 2017 | 34.88 | 35.09 | 34.55 | 34.78 | 5,854,114 | -0.04(-0.12%) |
May 01, 2017 | 35.04 | 35.11 | 34.68 | 34.83 | 6,758,550 | -0.05(-0.14%) |
Apr 28, 2017 | 35.42 | 35.47 | 34.75 | 34.88 | 7,532,711 | -0.49(-1.40%) |
Apr 27, 2017 | 35.18 | 35.79 | 34.68 | 35.37 | 8,922,287 | -0.75(-2.07%) |
Apr 26, 2017 | 36.21 | 36.59 | 36.10 | 36.12 | 6,559,736 | -0.13(-0.35%) |
Apr 25, 2017 | 36.07 | 36.40 | 36.07 | 36.24 | 5,211,586 | +0.24(+0.68%) |
Apr 24, 2017 | 35.66 | 36.16 | 35.56 | 36.00 | 6,606,468 | +0.73(+2.07%) |
Apr 21, 2017 | 34.99 | 35.37 | 34.89 | 35.27 | 4,654,194 | +0.26(+0.74%) |
Apr 20, 2017 | 34.83 | 35.19 | 34.73 | 35.01 | 3,513,560 | +0.38(+1.09%) |
Apr 19, 2017 | 34.90 | 35.02 | 34.55 | 34.63 | 4,540,729 | -0.06(-0.17%) |
Apr 18, 2017 | 34.32 | 34.83 | 34.26 | 34.69 | 4,418,869 | +0.22(+0.63%) |
Apr 17, 2017 | 34.09 | 34.50 | 33.86 | 34.47 | 5,097,898 | +0.41(+1.21%) |
Apr 13, 2017 | 34.26 | 34.41 | 34.06 | 34.06 | 3,011,525 | -0.25(-0.73%) |
Apr 12, 2017 | 34.56 | 34.62 | 34.13 | 34.31 | 4,091,527 | -0.27(-0.78%) |
Apr 11, 2017 | 34.48 | 34.63 | 34.38 | 34.58 | 4,987,927 | +0.08(+0.24%) |
Apr 10, 2017 | 34.42 | 34.78 | 34.34 | 34.50 | 3,930,647 | +0.11(+0.32%) |
Apr 07, 2017 | 34.52 | 34.67 | 34.30 | 34.39 | 3,912,464 | -0.16(-0.46%) |
Apr 06, 2017 | 34.42 | 34.75 | 34.31 | 34.55 | 4,939,135 | +0.17(+0.49%) |
Apr 05, 2017 | 34.83 | 35.17 | 34.37 | 34.38 | 3,905,334 | -0.27(-0.77%) |
Apr 04, 2017 | 34.47 | 34.84 | 34.36 | 34.65 | 3,772,119 | +0.11(+0.32%) |
Apr 03, 2017 | 35.36 | 35.46 | 34.38 | 34.54 | 6,996,239 | -0.80(-2.26%) |
Mar 31, 2017 | 35.36 | 35.56 | 35.21 | 35.34 | 4,529,642 | -0.02(-0.05%) |
Mar 30, 2017 | 35.39 | 35.57 | 35.16 | 35.35 | 3,510,309 | -0.09(-0.26%) |
Mar 29, 2017 | 35.01 | 35.54 | 34.89 | 35.45 | 4,132,983 | +0.43(+1.22%) |
Mar 28, 2017 | 34.58 | 35.20 | 34.48 | 35.02 | 4,979,604 | +0.32(+0.92%) |
Mar 27, 2017 | 34.26 | 34.83 | 34.11 | 34.70 | 4,361,250 | +0.12(+0.34%) |
Mar 24, 2017 | 34.78 | 34.78 | 34.22 | 34.58 | 7,085,262 | -0.23(-0.67%) |
Mar 23, 2017 | 35.01 | 35.30 | 34.74 | 34.82 | 5,099,842 | -0.26(-0.74%) |
Mar 22, 2017 | 34.72 | 35.15 | 34.49 | 35.08 | 4,734,744 | +0.36(+1.04%) |
Mar 21, 2017 | 35.57 | 35.71 | 34.68 | 34.72 | 8,479,302 | -0.75(-2.11%) |
Mar 20, 2017 | 35.20 | 35.62 | 35.05 | 35.46 | 6,227,432 | +0.46(+1.32%) |
Mar 17, 2017 | 34.99 | 35.08 | 34.77 | 35.00 | 8,442,745 | +0.17(+0.48%) |
Mar 16, 2017 | 35.14 | 35.40 | 34.77 | 34.84 | 6,094,086 | -0.13(-0.38%) |
Mar 15, 2017 | 34.29 | 35.07 | 34.20 | 34.97 | 5,691,682 | +0.87(+2.54%) |
Mar 14, 2017 | 34.24 | 34.31 | 33.96 | 34.10 | 4,217,764 | -0.29(-0.85%) |
Mar 13, 2017 | 34.04 | 34.41 | 33.92 | 34.39 | 6,675,871 | +0.01(+0.02%) |
Mar 10, 2017 | 34.28 | 35.25 | 33.88 | 34.39 | 6,404,052 | +0.34(+1.00%) |
Mar 09, 2017 | 34.41 | 34.47 | 33.73 | 34.04 | 5,663,876 | -0.27(-0.78%) |
Mar 08, 2017 | 34.58 | 34.71 | 34.28 | 34.31 | 5,416,870 | -0.28(-0.80%) |
Mar 07, 2017 | 34.73 | 34.96 | 34.51 | 34.59 | 4,567,796 | -0.24(-0.69%) |
Mar 06, 2017 | 34.74 | 34.89 | 34.59 | 34.83 | 5,004,313 | -0.25(-0.71%) |
Mar 03, 2017 | 35.19 | 35.22 | 34.89 | 35.08 | 3,931,852 | -0.18(-0.50%) |
Mar 02, 2017 | 35.55 | 35.64 | 35.22 | 35.25 | 4,057,841 | -0.34(-0.96%) |