Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.16 | 36.07 | 35.05 | 35.80 | 10,967,866 | +0.52(+1.48%) |
May 30, 2017 | 35.19 | 35.91 | 35.16 | 35.28 | 3,212,940 | +0.08(+0.24%) |
May 26, 2017 | 35.17 | 35.87 | 35.14 | 35.19 | 2,078,288 | -0.02(-0.05%) |
May 25, 2017 | 35.13 | 35.46 | 35.05 | 35.21 | 1,949,342 | +0.27(+0.77%) |
May 24, 2017 | 35.14 | 35.33 | 34.75 | 34.94 | 2,561,338 | -0.17(-0.48%) |
May 23, 2017 | 34.48 | 35.23 | 34.44 | 35.11 | 2,862,992 | +0.71(+2.06%) |
May 22, 2017 | 33.85 | 34.64 | 33.75 | 34.40 | 5,398,265 | +0.52(+1.54%) |
May 19, 2017 | 33.65 | 34.00 | 33.47 | 33.88 | 2,271,124 | +0.71(+2.14%) |
May 18, 2017 | 31.97 | 33.52 | 31.97 | 33.17 | 2,133,925 | +0.89(+2.74%) |
May 17, 2017 | 32.32 | 32.81 | 32.27 | 32.28 | 2,425,226 | -0.37(-1.14%) |
May 16, 2017 | 32.01 | 32.86 | 31.84 | 32.66 | 3,476,410 | +1.16(+3.67%) |
May 15, 2017 | 32.10 | 32.17 | 31.44 | 31.50 | 2,532,713 | -0.67(-2.09%) |
May 12, 2017 | 31.81 | 32.39 | 31.81 | 32.17 | 2,443,057 | +0.21(+0.64%) |
May 11, 2017 | 32.28 | 32.28 | 31.85 | 31.97 | 2,619,677 | -0.47(-1.44%) |
May 10, 2017 | 31.86 | 32.53 | 31.77 | 32.43 | 3,634,951 | +0.65(+2.05%) |
May 09, 2017 | 31.44 | 31.83 | 31.44 | 31.78 | 1,343,284 | +0.30(+0.95%) |
May 08, 2017 | 31.50 | 31.59 | 31.03 | 31.48 | 2,751,684 | -0.05(-0.15%) |
May 05, 2017 | 31.72 | 31.74 | 30.90 | 31.53 | 2,086,085 | -0.62(-1.94%) |
May 04, 2017 | 32.80 | 33.15 | 32.01 | 32.15 | 2,663,840 | -0.54(-1.65%) |
May 03, 2017 | 32.57 | 32.75 | 32.07 | 32.70 | 1,523,023 | +0.28(+0.86%) |
May 02, 2017 | 32.35 | 32.94 | 32.19 | 32.42 | 2,082,318 | +0.20(+0.61%) |
May 01, 2017 | 31.80 | 32.28 | 31.75 | 32.22 | 1,538,622 | +0.42(+1.32%) |
Apr 28, 2017 | 31.99 | 32.29 | 31.72 | 31.80 | 1,521,856 | -0.12(-0.38%) |
Apr 27, 2017 | 32.15 | 32.29 | 31.87 | 31.92 | 2,009,002 | -0.13(-0.41%) |
Apr 26, 2017 | 31.38 | 32.15 | 31.31 | 32.05 | 2,723,192 | +0.64(+2.05%) |
Apr 25, 2017 | 31.15 | 31.45 | 30.92 | 31.41 | 3,514,101 | +0.35(+1.14%) |
Apr 24, 2017 | 30.61 | 31.11 | 30.57 | 31.05 | 2,668,151 | +0.53(+1.74%) |
Apr 21, 2017 | 30.76 | 30.82 | 30.36 | 30.52 | 2,991,004 | -0.31(-1.00%) |
Apr 20, 2017 | 30.94 | 31.02 | 30.35 | 30.83 | 3,322,017 | +0.07(+0.21%) |
Apr 19, 2017 | 30.66 | 30.85 | 30.50 | 30.77 | 3,633,894 | +0.23(+0.76%) |
Apr 18, 2017 | 30.63 | 30.95 | 30.42 | 30.53 | 4,448,070 | -0.17(-0.55%) |
Apr 17, 2017 | 30.80 | 30.85 | 30.37 | 30.70 | 3,071,010 | -0.05(-0.15%) |
Apr 13, 2017 | 30.33 | 30.87 | 30.24 | 30.75 | 2,691,330 | +0.33(+1.07%) |
Apr 12, 2017 | 30.20 | 30.55 | 30.17 | 30.42 | 3,876,424 | +0.13(+0.43%) |
Apr 11, 2017 | 29.31 | 30.36 | 29.27 | 30.29 | 4,700,981 | +1.07(+3.67%) |
Apr 10, 2017 | 29.02 | 29.41 | 28.71 | 29.22 | 4,983,846 | +0.19(+0.64%) |
Apr 07, 2017 | 28.69 | 29.19 | 28.58 | 29.03 | 7,371,185 | +0.36(+1.27%) |
Apr 06, 2017 | 29.31 | 29.94 | 28.33 | 28.67 | 15,724,629 | +2.40(+9.16%) |
Apr 05, 2017 | 26.03 | 26.77 | 25.97 | 26.26 | 5,331,823 | +0.20(+0.79%) |
Apr 04, 2017 | 25.35 | 26.14 | 25.35 | 26.06 | 3,540,075 | +0.71(+2.79%) |
Apr 03, 2017 | 25.32 | 25.51 | 25.28 | 25.35 | 2,882,589 | +0.00(+0.00%) |
Mar 31, 2017 | 24.70 | 25.37 | 24.55 | 25.35 | 3,526,071 | +0.63(+2.56%) |
Mar 30, 2017 | 24.82 | 24.88 | 24.54 | 24.72 | 4,293,127 | -0.08(-0.34%) |
Mar 29, 2017 | 24.78 | 24.97 | 24.69 | 24.80 | 3,220,104 | +0.06(+0.23%) |
Mar 28, 2017 | 24.61 | 24.94 | 24.61 | 24.75 | 3,167,628 | +0.08(+0.34%) |
Mar 27, 2017 | 24.32 | 24.73 | 24.30 | 24.66 | 1,935,395 | +0.30(+1.22%) |
Mar 24, 2017 | 24.44 | 24.57 | 24.33 | 24.36 | 2,895,831 | -0.17(-0.68%) |
Mar 23, 2017 | 24.98 | 25.00 | 24.52 | 24.53 | 2,048,748 | -0.48(-1.94%) |
Mar 22, 2017 | 24.75 | 25.20 | 24.73 | 25.02 | 2,725,572 | +0.16(+0.64%) |
Mar 21, 2017 | 25.10 | 25.26 | 24.63 | 24.86 | 4,188,578 | -0.24(-0.97%) |
Mar 20, 2017 | 24.58 | 25.24 | 24.51 | 25.10 | 6,771,141 | +0.61(+2.47%) |
Mar 17, 2017 | 24.33 | 24.56 | 24.33 | 24.49 | 3,110,832 | +0.05(+0.19%) |
Mar 16, 2017 | 24.10 | 24.53 | 24.10 | 24.45 | 2,237,973 | +0.34(+1.43%) |
Mar 15, 2017 | 24.25 | 24.28 | 23.79 | 24.10 | 2,781,061 | -0.13(-0.54%) |
Mar 14, 2017 | 24.59 | 24.71 | 24.17 | 24.23 | 1,998,919 | -0.45(-1.81%) |
Mar 13, 2017 | 24.60 | 24.86 | 24.58 | 24.68 | 1,900,905 | +0.12(+0.49%) |
Mar 10, 2017 | 24.56 | 24.85 | 24.32 | 24.56 | 1,950,769 | +0.14(+0.57%) |
Mar 09, 2017 | 24.50 | 24.74 | 24.35 | 24.42 | 1,406,933 | -0.17(-0.68%) |
Mar 08, 2017 | 24.28 | 24.70 | 24.28 | 24.59 | 1,993,007 | +0.34(+1.42%) |
Mar 07, 2017 | 24.52 | 24.58 | 24.23 | 24.24 | 3,452,775 | -0.28(-1.14%) |
Mar 06, 2017 | 24.79 | 24.83 | 24.38 | 24.52 | 3,177,133 | -0.19(-0.75%) |
Mar 03, 2017 | 24.56 | 24.92 | 24.56 | 24.71 | 1,650,673 | +0.09(+0.38%) |
Mar 02, 2017 | 24.52 | 24.69 | 24.40 | 24.61 | 2,530,909 | -0.08(-0.34%) |
Mar 01, 2017 | 24.98 | 25.02 | 24.68 | 24.70 | 2,740,070 | -0.08(-0.34%) |
Feb 28, 2017 | 25.23 | 25.29 | 24.65 | 24.78 | 6,910,811 | -0.38(-1.52%) |
Feb 27, 2017 | 24.97 | 25.33 | 24.54 | 25.16 | 3,109,806 | +0.01(+0.04%) |
Feb 24, 2017 | 25.08 | 25.54 | 24.99 | 25.16 | 2,121,041 | +0.21(+0.82%) |
Feb 23, 2017 | 25.03 | 25.25 | 24.76 | 24.95 | 2,895,256 | +0.00(+0.00%) |
Feb 22, 2017 | 25.01 | 25.25 | 24.70 | 24.95 | 2,875,330 | +0.02(+0.08%) |
Feb 21, 2017 | 25.07 | 25.10 | 24.69 | 24.93 | 1,983,177 | +0.17(+0.68%) |
Feb 17, 2017 | 24.76 | 24.76 | 24.76 | 0 | -0.26(-1.04%) | |
Feb 16, 2017 | 24.92 | 25.25 | 24.84 | 25.02 | 1,937,042 | +0.19(+0.75%) |
Feb 15, 2017 | 24.81 | 24.87 | 24.45 | 24.84 | 2,357,118 | +0.02(+0.07%) |
Feb 14, 2017 | 25.44 | 25.57 | 24.71 | 24.82 | 2,762,941 | -0.59(-2.31%) |
Feb 13, 2017 | 24.80 | 25.91 | 24.62 | 25.41 | 4,086,731 | +0.65(+2.64%) |
Feb 10, 2017 | 25.12 | 25.43 | 24.52 | 24.75 | 3,739,476 | -0.37(-1.48%) |
Feb 09, 2017 | 25.29 | 25.54 | 24.69 | 25.13 | 5,856,173 | -0.16(-0.63%) |
Feb 08, 2017 | 26.32 | 26.32 | 24.84 | 25.29 | 3,861,510 | -0.90(-3.45%) |
Feb 07, 2017 | 26.84 | 27.13 | 25.98 | 26.19 | 3,809,464 | -0.64(-2.40%) |
Feb 06, 2017 | 26.72 | 27.35 | 26.54 | 26.83 | 2,752,163 | +0.34(+1.27%) |
Feb 03, 2017 | 26.44 | 26.62 | 26.21 | 26.50 | 2,161,214 | -0.06(-0.21%) |
Feb 02, 2017 | 25.52 | 26.75 | 25.47 | 26.55 | 2,242,157 | +0.87(+3.37%) |
Feb 01, 2017 | 25.54 | 25.90 | 25.43 | 25.69 | 1,915,410 | +0.07(+0.29%) |
Jan 31, 2017 | 25.60 | 26.77 | 25.39 | 25.61 | 2,082,617 | -0.22(-0.87%) |
Jan 30, 2017 | 25.84 | 26.08 | 25.54 | 25.84 | 1,708,434 | -0.31(-1.18%) |
Jan 27, 2017 | 26.10 | 26.29 | 25.92 | 26.14 | 2,220,856 | +0.06(+0.21%) |
Jan 26, 2017 | 25.18 | 26.49 | 25.08 | 26.09 | 3,254,045 | +0.92(+3.67%) |
Jan 25, 2017 | 25.11 | 25.43 | 24.74 | 25.16 | 2,181,690 | +0.07(+0.30%) |
Jan 24, 2017 | 25.29 | 25.49 | 24.87 | 25.09 | 2,119,126 | +0.20(+0.79%) |
Jan 23, 2017 | 24.40 | 25.02 | 24.28 | 24.89 | 1,636,504 | +0.62(+2.53%) |
Jan 20, 2017 | 24.20 | 24.61 | 24.17 | 24.28 | 1,708,980 | +0.05(+0.19%) |
Jan 19, 2017 | 24.56 | 24.83 | 24.14 | 24.23 | 2,374,899 | -0.46(-1.85%) |
Jan 18, 2017 | 24.80 | 25.11 | 24.60 | 24.69 | 2,267,294 | -0.17(-0.68%) |
Jan 17, 2017 | 24.55 | 25.12 | 24.50 | 24.86 | 2,836,323 | +0.65(+2.70%) |
Jan 13, 2017 | 24.20 | 24.20 | 24.20 | 0 | -0.02(-0.08%) | |
Jan 12, 2017 | 24.06 | 24.30 | 24.04 | 24.22 | 1,780,507 | -0.07(-0.27%) |
Jan 11, 2017 | 24.19 | 24.36 | 24.01 | 24.29 | 2,774,533 | -0.11(-0.46%) |
Jan 10, 2017 | 24.30 | 24.74 | 24.18 | 24.40 | 2,536,555 | +0.12(+0.50%) |
Jan 09, 2017 | 24.41 | 24.76 | 24.08 | 24.28 | 1,536,688 | -0.10(-0.42%) |
Jan 06, 2017 | 25.02 | 25.13 | 24.33 | 24.38 | 1,925,526 | -0.77(-3.08%) |
Jan 05, 2017 | 25.08 | 25.30 | 24.80 | 25.16 | 1,405,851 | +0.34(+1.39%) |
Jan 04, 2017 | 24.53 | 24.88 | 24.33 | 24.81 | 1,277,937 | +0.35(+1.45%) |
Jan 03, 2017 | 24.71 | 24.75 | 24.25 | 24.46 | 1,543,411 | +0.11(+0.46%) |
Dec 30, 2016 | 24.34 | 24.34 | 24.34 | 0 | +0.11(+0.46%) | |
Dec 29, 2016 | 24.06 | 24.43 | 24.06 | 24.23 | 651,003 | +0.01(+0.04%) |
Dec 28, 2016 | 24.10 | 24.24 | 24.03 | 24.22 | 1,692,282 | +0.11(+0.46%) |
Dec 27, 2016 | 24.03 | 24.35 | 24.03 | 24.11 | 2,395,982 | -0.13(-0.54%) |
Dec 23, 2016 | 24.24 | 24.24 | 24.24 | 0 | -0.14(-0.57%) | |
Dec 22, 2016 | 24.61 | 24.76 | 24.22 | 24.38 | 1,175,177 | -0.44(-1.77%) |
Dec 21, 2016 | 24.73 | 25.16 | 24.70 | 24.82 | 1,283,113 | -0.04(-0.15%) |
Dec 20, 2016 | 24.14 | 25.19 | 23.95 | 24.86 | 3,019,692 | +0.70(+2.89%) |
Dec 19, 2016 | 24.25 | 24.69 | 23.93 | 24.16 | 5,536,454 | -0.24(-0.99%) |
Dec 16, 2016 | 24.50 | 24.62 | 24.14 | 24.40 | 3,622,281 | -0.20(-0.83%) |
Dec 15, 2016 | 24.68 | 25.26 | 24.45 | 24.61 | 2,377,888 | -0.60(-2.37%) |
Dec 14, 2016 | 24.87 | 26.05 | 24.87 | 25.20 | 1,926,105 | +0.02(+0.07%) |
Dec 13, 2016 | 24.68 | 25.41 | 24.50 | 25.18 | 2,884,566 | +0.53(+2.16%) |
Dec 12, 2016 | 25.86 | 25.95 | 24.53 | 24.65 | 4,043,100 | -1.44(-5.54%) |
Dec 09, 2016 | 26.04 | 26.51 | 26.02 | 26.10 | 3,207,433 | -0.02(-0.07%) |
Dec 08, 2016 | 26.27 | 26.37 | 25.57 | 26.12 | 4,975,598 | +0.00(+0.00%) |
Dec 07, 2016 | 26.35 | 26.54 | 26.00 | 26.12 | 3,858,633 | -0.31(-1.16%) |
Dec 06, 2016 | 26.14 | 26.46 | 25.79 | 26.42 | 8,971,501 | +0.33(+1.25%) |
Dec 05, 2016 | 26.31 | 26.60 | 26.09 | 26.10 | 2,922,858 | -0.14(-0.53%) |
Dec 02, 2016 | 25.98 | 26.83 | 25.63 | 26.24 | 3,023,854 | -0.09(-0.35%) |
Dec 01, 2016 | 26.28 | 26.64 | 25.93 | 26.33 | 3,738,779 | +0.12(+0.46%) |
Nov 30, 2016 | 26.65 | 26.81 | 25.87 | 26.21 | 7,743,252 | -0.44(-1.64%) |
Nov 29, 2016 | 26.47 | 26.75 | 25.92 | 26.65 | 3,219,745 | +0.22(+0.85%) |
Nov 28, 2016 | 27.32 | 27.38 | 26.30 | 26.42 | 4,150,573 | -1.03(-3.74%) |
Nov 25, 2016 | 27.76 | 27.85 | 25.81 | 27.45 | 2,648,813 | -0.32(-1.14%) |
Nov 23, 2016 | 27.76 | 27.76 | 27.76 | 0 | -0.18(-0.63%) | |
Nov 22, 2016 | 26.99 | 28.31 | 26.99 | 27.94 | 6,936,474 | +0.99(+3.67%) |
Nov 21, 2016 | 26.25 | 27.02 | 26.07 | 26.95 | 3,590,018 | +0.62(+2.37%) |
Nov 18, 2016 | 25.29 | 26.67 | 25.19 | 26.33 | 4,377,992 | +1.08(+4.28%) |
Nov 17, 2016 | 25.31 | 25.36 | 25.10 | 25.25 | 2,939,053 | +0.14(+0.56%) |
Nov 16, 2016 | 24.61 | 25.73 | 24.61 | 25.11 | 5,121,897 | +0.35(+1.43%) |
Nov 15, 2016 | 24.14 | 24.84 | 23.77 | 24.75 | 9,294,982 | +0.63(+2.63%) |
Nov 14, 2016 | 25.25 | 25.52 | 23.93 | 24.12 | 5,306,277 | -1.03(-4.08%) |
Nov 11, 2016 | 24.07 | 26.13 | 24.07 | 25.15 | 7,657,758 | +0.91(+3.77%) |
Nov 10, 2016 | 24.47 | 24.96 | 24.09 | 24.23 | 8,662,446 | +0.00(+0.00%) |
Nov 09, 2016 | 24.20 | 24.80 | 24.20 | 24.23 | 9,143,889 | -0.55(-2.22%) |
Nov 08, 2016 | 24.21 | 25.41 | 23.87 | 24.78 | 12,279,588 | -0.11(-0.45%) |
Nov 07, 2016 | 25.98 | 26.71 | 24.56 | 24.89 | 13,787,925 | -0.81(-3.15%) |
Nov 04, 2016 | 25.15 | 26.23 | 25.03 | 25.70 | 10,699,338 | +0.68(+2.72%) |
Nov 03, 2016 | 24.96 | 25.26 | 24.83 | 25.02 | 8,268,618 | +0.24(+0.98%) |
Nov 02, 2016 | 25.54 | 24.41 | 24.78 | 17,203,414 | +0.37(+1.53%) | |
Nov 01, 2016 | 22.84 | 25.29 | 22.37 | 24.41 | 94,107,088 | +1.82(+8.04%) |
Oct 31, 2016 | 22.83 | 23.09 | 22.37 | 22.59 | 4,607,984 | -0.11(-0.49%) |
Oct 28, 2016 | 23.14 | 23.14 | 22.37 | 22.70 | 1,788,370 | -0.44(-1.89%) |
Oct 27, 2016 | 23.13 | 23.27 | 22.98 | 23.14 | 908,903 | +0.07(+0.32%) |
Oct 26, 2016 | 22.61 | 23.20 | 22.44 | 23.07 | 1,649,898 | +0.21(+0.94%) |
Oct 25, 2016 | 23.30 | 23.95 | 22.83 | 22.85 | 1,400,845 | -0.66(-2.81%) |
Oct 24, 2016 | 23.50 | 23.70 | 23.16 | 23.51 | 412,614 | +0.29(+1.24%) |
Oct 21, 2016 | 22.60 | 23.40 | 22.60 | 23.23 | 380,411 | +0.62(+2.76%) |
Oct 20, 2016 | 22.62 | 22.70 | 22.20 | 22.60 | 132,078 | -0.01(-0.04%) |
Oct 19, 2016 | 23.17 | 23.17 | 22.51 | 22.61 | 238,964 | -0.17(-0.74%) |
Oct 18, 2016 | 24.39 | 24.39 | 22.17 | 22.78 | 374,819 | -1.13(-4.72%) |