Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.67 | 34.67 | 33.75 | 34.30 | 16,595,769 | -0.44(-1.28%) |
May 30, 2017 | 34.99 | 35.11 | 34.56 | 34.74 | 7,761,210 | -0.46(-1.31%) |
May 26, 2017 | 34.88 | 35.31 | 34.88 | 35.20 | 6,506,091 | +0.17(+0.49%) |
May 25, 2017 | 35.20 | 35.31 | 34.92 | 35.03 | 6,160,880 | +0.00(+0.00%) |
May 24, 2017 | 34.81 | 35.12 | 34.76 | 35.03 | 8,011,891 | +0.17(+0.49%) |
May 23, 2017 | 34.11 | 35.04 | 33.96 | 34.86 | 13,095,411 | +0.62(+1.82%) |
May 22, 2017 | 34.56 | 34.65 | 34.10 | 34.23 | 8,217,138 | -0.12(-0.34%) |
May 19, 2017 | 34.18 | 34.69 | 33.99 | 34.35 | 12,761,251 | +0.40(+1.19%) |
May 18, 2017 | 33.69 | 34.41 | 33.63 | 33.95 | 17,642,974 | +0.28(+0.83%) |
May 17, 2017 | 35.65 | 34.92 | 33.22 | 33.67 | 27,860,658 | -1.98(-5.56%) |
May 16, 2017 | 35.78 | 35.86 | 35.57 | 35.65 | 8,378,453 | -0.04(-0.11%) |
May 15, 2017 | 35.19 | 35.85 | 35.17 | 35.69 | 12,097,296 | +0.58(+1.64%) |
May 12, 2017 | 35.02 | 35.14 | 34.81 | 35.11 | 7,102,178 | -0.12(-0.33%) |
May 11, 2017 | 35.32 | 35.50 | 34.88 | 35.23 | 7,715,088 | -0.19(-0.53%) |
May 10, 2017 | 35.17 | 35.50 | 35.06 | 35.42 | 8,966,431 | +0.22(+0.63%) |
May 09, 2017 | 35.38 | 35.62 | 35.06 | 35.20 | 7,383,487 | -0.16(-0.44%) |
May 08, 2017 | 35.46 | 35.59 | 35.28 | 35.35 | 8,727,628 | -0.05(-0.14%) |
May 05, 2017 | 35.63 | 35.80 | 35.23 | 35.40 | 8,388,574 | -0.16(-0.46%) |
May 04, 2017 | 36.03 | 36.13 | 35.52 | 35.57 | 8,965,787 | -0.16(-0.46%) |
May 03, 2017 | 35.46 | 35.97 | 35.43 | 35.73 | 6,788,156 | +0.11(+0.30%) |
May 02, 2017 | 35.89 | 35.98 | 35.34 | 35.62 | 9,888,983 | -0.32(-0.89%) |
May 01, 2017 | 35.96 | 36.21 | 35.74 | 35.94 | 9,190,226 | +0.30(+0.85%) |
Apr 28, 2017 | 35.83 | 36.00 | 35.62 | 35.64 | 11,011,829 | -0.14(-0.39%) |
Apr 27, 2017 | 36.29 | 36.33 | 35.66 | 35.78 | 11,001,593 | -0.52(-1.43%) |
Apr 26, 2017 | 36.13 | 36.70 | 36.11 | 36.30 | 15,814,474 | +0.08(+0.23%) |
Apr 25, 2017 | 35.98 | 36.36 | 35.93 | 36.22 | 16,939,260 | +0.58(+1.63%) |
Apr 24, 2017 | 35.50 | 35.77 | 35.33 | 35.63 | 19,788,050 | +1.44(+4.21%) |
Apr 21, 2017 | 34.53 | 34.86 | 34.12 | 34.19 | 15,831,733 | -0.57(-1.65%) |
Apr 20, 2017 | 34.86 | 34.98 | 34.44 | 34.77 | 16,886,736 | +0.38(+1.09%) |
Apr 19, 2017 | 34.61 | 35.13 | 34.33 | 34.39 | 24,264,910 | +0.68(+2.01%) |
Apr 18, 2017 | 33.53 | 33.99 | 33.34 | 33.71 | 16,951,114 | -0.23(-0.67%) |
Apr 17, 2017 | 33.36 | 33.99 | 33.20 | 33.94 | 9,728,345 | +0.65(+1.97%) |
Apr 13, 2017 | 33.40 | 34.10 | 33.13 | 33.29 | 12,855,453 | -0.31(-0.93%) |
Apr 12, 2017 | 33.95 | 33.97 | 33.54 | 33.60 | 12,762,677 | -0.42(-1.23%) |
Apr 11, 2017 | 34.00 | 34.17 | 33.53 | 34.02 | 12,613,305 | -0.27(-0.79%) |
Apr 10, 2017 | 34.28 | 34.48 | 33.86 | 34.28 | 10,607,073 | -0.03(-0.10%) |
Apr 07, 2017 | 34.05 | 34.56 | 33.88 | 34.32 | 11,392,280 | -0.11(-0.33%) |
Apr 06, 2017 | 34.06 | 34.66 | 33.89 | 34.43 | 11,638,383 | +0.29(+0.84%) |
Apr 05, 2017 | 35.18 | 35.26 | 34.04 | 34.15 | 15,225,219 | -0.63(-1.81%) |
Apr 04, 2017 | 34.80 | 35.05 | 34.64 | 34.78 | 9,579,862 | -0.16(-0.47%) |
Apr 03, 2017 | 35.02 | 35.17 | 34.42 | 34.94 | 15,318,925 | -0.11(-0.30%) |
Mar 31, 2017 | 35.38 | 35.38 | 34.90 | 35.05 | 13,694,996 | -0.48(-1.36%) |
Mar 30, 2017 | 35.05 | 35.76 | 35.01 | 35.53 | 13,770,175 | +0.52(+1.47%) |
Mar 29, 2017 | 35.25 | 35.38 | 34.80 | 35.01 | 17,778,104 | +0.25(+0.73%) |
Mar 28, 2017 | 34.02 | 34.98 | 34.01 | 34.76 | 15,819,306 | +0.74(+2.19%) |
Mar 27, 2017 | 33.26 | 34.13 | 32.77 | 34.02 | 26,440,826 | -0.72(-2.07%) |
Mar 24, 2017 | 35.00 | 35.18 | 34.48 | 34.73 | 13,220,718 | -0.11(-0.31%) |
Mar 23, 2017 | 34.34 | 35.16 | 34.18 | 34.84 | 18,200,154 | +0.31(+0.90%) |
Mar 22, 2017 | 34.49 | 34.97 | 34.06 | 34.53 | 23,281,504 | -0.37(-1.06%) |
Mar 21, 2017 | 36.62 | 36.76 | 34.70 | 34.90 | 24,469,890 | -1.58(-4.33%) |
Mar 20, 2017 | 36.60 | 36.78 | 36.26 | 36.48 | 11,899,104 | -0.35(-0.96%) |
Mar 17, 2017 | 37.84 | 37.93 | 36.76 | 36.83 | 16,471,298 | -1.07(-2.83%) |
Mar 16, 2017 | 37.77 | 38.11 | 37.65 | 37.90 | 11,348,436 | +0.39(+1.05%) |
Mar 15, 2017 | 37.84 | 38.15 | 37.36 | 37.51 | 13,197,131 | -0.28(-0.74%) |
Mar 14, 2017 | 37.84 | 37.84 | 37.41 | 37.79 | 8,454,233 | -0.06(-0.15%) |
Mar 13, 2017 | 38.19 | 38.24 | 37.82 | 37.84 | 8,752,828 | -0.19(-0.49%) |
Mar 10, 2017 | 38.48 | 38.52 | 37.80 | 38.03 | 10,487,448 | -0.16(-0.41%) |
Mar 09, 2017 | 38.12 | 38.55 | 38.07 | 38.19 | 13,609,559 | +0.24(+0.63%) |
Mar 08, 2017 | 38.42 | 38.72 | 37.91 | 37.95 | 14,014,524 | +0.05(+0.13%) |
Mar 07, 2017 | 38.16 | 38.28 | 37.80 | 37.90 | 11,504,060 | -0.20(-0.52%) |
Mar 06, 2017 | 38.06 | 38.15 | 37.61 | 38.10 | 11,408,224 | -0.21(-0.56%) |
Mar 03, 2017 | 37.85 | 38.50 | 37.81 | 38.31 | 13,941,708 | +0.45(+1.19%) |
Mar 02, 2017 | 38.51 | 38.52 | 37.66 | 37.86 | 10,346,230 | -0.43(-1.13%) |