Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.74 | 36.87 | 36.07 | 36.31 | 6,108,782 | -0.41(-1.13%) |
May 30, 2017 | 37.28 | 37.34 | 36.66 | 36.73 | 2,258,954 | -0.55(-1.49%) |
May 26, 2017 | 37.66 | 37.73 | 37.16 | 37.28 | 1,840,900 | -0.34(-0.90%) |
May 25, 2017 | 37.48 | 37.81 | 37.27 | 37.62 | 3,647,732 | +0.25(+0.67%) |
May 24, 2017 | 37.12 | 37.55 | 36.95 | 37.38 | 2,405,682 | +0.38(+1.03%) |
May 23, 2017 | 37.06 | 37.38 | 36.83 | 36.99 | 2,755,566 | -0.02(-0.04%) |
May 22, 2017 | 36.79 | 37.18 | 36.41 | 37.01 | 4,038,908 | -0.52(-1.40%) |
May 19, 2017 | 37.94 | 38.23 | 37.48 | 37.53 | 3,036,356 | -0.28(-0.73%) |
May 18, 2017 | 37.51 | 38.09 | 37.27 | 37.81 | 4,402,558 | +0.10(+0.27%) |
May 17, 2017 | 38.22 | 38.17 | 37.66 | 37.71 | 2,001,294 | -0.51(-1.33%) |
May 16, 2017 | 38.38 | 38.49 | 38.06 | 38.22 | 3,096,116 | +0.02(+0.05%) |
May 15, 2017 | 38.17 | 38.22 | 37.70 | 38.20 | 3,019,802 | +0.37(+0.96%) |
May 12, 2017 | 38.17 | 38.39 | 37.73 | 37.84 | 3,384,652 | -0.28(-0.75%) |
May 11, 2017 | 38.48 | 38.59 | 38.09 | 38.12 | 2,112,470 | -0.56(-1.45%) |
May 10, 2017 | 37.78 | 38.79 | 37.70 | 38.68 | 4,680,272 | +0.81(+2.15%) |
May 09, 2017 | 37.94 | 38.17 | 37.59 | 37.87 | 2,958,580 | -0.03(-0.08%) |
May 08, 2017 | 38.49 | 38.80 | 37.88 | 37.90 | 3,061,930 | -0.54(-1.42%) |
May 05, 2017 | 38.14 | 38.62 | 38.12 | 38.44 | 2,580,274 | +0.50(+1.33%) |
May 04, 2017 | 37.88 | 38.25 | 37.27 | 37.94 | 5,217,524 | -0.09(-0.22%) |
May 03, 2017 | 38.45 | 38.80 | 37.74 | 38.02 | 3,320,134 | -0.47(-1.23%) |
May 02, 2017 | 37.92 | 38.59 | 37.56 | 38.49 | 5,207,384 | +0.83(+2.20%) |
May 01, 2017 | 37.20 | 37.70 | 37.03 | 37.66 | 4,261,430 | +0.46(+1.25%) |
Apr 28, 2017 | 36.42 | 37.27 | 36.38 | 37.20 | 3,762,134 | +0.73(+1.99%) |
Apr 27, 2017 | 36.40 | 36.71 | 36.10 | 36.48 | 5,652,714 | +0.08(+0.21%) |
Apr 26, 2017 | 36.95 | 37.72 | 35.65 | 36.40 | 7,024,034 | -0.33(-0.88%) |
Apr 25, 2017 | 36.34 | 37.06 | 35.88 | 36.73 | 4,236,760 | +0.73(+2.03%) |
Apr 24, 2017 | 35.78 | 36.30 | 35.47 | 35.99 | 5,124,598 | +0.67(+1.91%) |
Apr 21, 2017 | 35.84 | 35.91 | 35.29 | 35.32 | 3,566,190 | -0.55(-1.52%) |
Apr 20, 2017 | 35.87 | 36.23 | 35.39 | 35.87 | 3,343,898 | +0.02(+0.04%) |
Apr 19, 2017 | 35.70 | 36.00 | 35.56 | 35.85 | 1,763,250 | +0.27(+0.74%) |
Apr 18, 2017 | 35.58 | 35.75 | 35.12 | 35.59 | 2,199,230 | +0.07(+0.20%) |
Apr 17, 2017 | 35.29 | 35.52 | 35.20 | 35.52 | 2,208,538 | +0.23(+0.67%) |
Apr 13, 2017 | 35.42 | 35.50 | 35.09 | 35.28 | 1,544,362 | -0.16(-0.45%) |
Apr 12, 2017 | 36.12 | 36.12 | 35.02 | 35.44 | 2,572,870 | -0.66(-1.83%) |
Apr 11, 2017 | 35.83 | 36.16 | 35.55 | 36.10 | 1,814,266 | +0.22(+0.60%) |
Apr 10, 2017 | 35.52 | 35.99 | 35.40 | 35.88 | 1,646,594 | +0.36(+1.03%) |
Apr 07, 2017 | 35.66 | 35.79 | 35.32 | 35.52 | 1,474,618 | -0.22(-0.62%) |
Apr 06, 2017 | 35.41 | 35.77 | 35.26 | 35.74 | 1,868,156 | +0.37(+1.05%) |
Apr 05, 2017 | 35.17 | 35.91 | 35.10 | 35.37 | 2,816,578 | +0.48(+1.39%) |
Apr 04, 2017 | 35.84 | 35.94 | 34.60 | 34.88 | 5,846,990 | -0.95(-2.65%) |
Apr 03, 2017 | 35.66 | 36.15 | 35.66 | 35.84 | 3,304,998 | +0.20(+0.58%) |
Mar 31, 2017 | 35.99 | 36.08 | 35.59 | 35.63 | 3,007,492 | -0.45(-1.23%) |
Mar 30, 2017 | 35.46 | 36.16 | 35.38 | 36.08 | 3,667,848 | +0.53(+1.49%) |
Mar 29, 2017 | 35.38 | 35.73 | 35.08 | 35.55 | 4,822,052 | +0.13(+0.37%) |
Mar 28, 2017 | 34.93 | 35.48 | 34.79 | 35.41 | 5,187,034 | +0.30(+0.85%) |
Mar 27, 2017 | 34.80 | 35.56 | 34.73 | 35.12 | 9,026,470 | +0.75(+2.18%) |
Mar 24, 2017 | 32.65 | 34.73 | 32.65 | 34.37 | 8,123,060 | +1.71(+5.24%) |
Mar 23, 2017 | 33.42 | 33.65 | 32.52 | 32.66 | 7,514,890 | -1.35(-3.97%) |
Mar 22, 2017 | 33.57 | 34.18 | 33.20 | 34.01 | 3,804,842 | +0.55(+1.63%) |
Mar 21, 2017 | 33.97 | 34.20 | 33.29 | 33.46 | 3,168,508 | -0.40(-1.18%) |
Mar 20, 2017 | 34.21 | 34.23 | 33.66 | 33.86 | 3,447,724 | -0.44(-1.27%) |
Mar 17, 2017 | 34.37 | 34.75 | 34.13 | 34.30 | 3,444,960 | -0.00(-0.01%) |
Mar 16, 2017 | 34.34 | 34.47 | 34.01 | 34.30 | 2,989,986 | +0.02(+0.06%) |
Mar 15, 2017 | 33.87 | 34.35 | 33.75 | 34.28 | 4,882,568 | +0.53(+1.57%) |
Mar 14, 2017 | 34.38 | 34.54 | 33.71 | 33.75 | 4,259,642 | -0.97(-2.78%) |
Mar 13, 2017 | 34.26 | 34.85 | 33.88 | 34.72 | 4,663,014 | +0.50(+1.46%) |
Mar 10, 2017 | 34.74 | 35.11 | 34.07 | 34.22 | 5,925,732 | -0.56(-1.62%) |
Mar 09, 2017 | 35.23 | 35.35 | 34.63 | 34.78 | 4,262,318 | -0.34(-0.97%) |
Mar 08, 2017 | 35.28 | 35.58 | 35.11 | 35.12 | 2,704,702 | -0.16(-0.45%) |
Mar 07, 2017 | 35.50 | 35.58 | 35.21 | 35.28 | 2,294,548 | -0.20(-0.58%) |
Mar 06, 2017 | 35.22 | 35.64 | 34.92 | 35.48 | 3,109,896 | +0.00(+0.00%) |
Mar 03, 2017 | 35.52 | 35.76 | 35.34 | 35.48 | 3,536,576 | -0.13(-0.38%) |
Mar 02, 2017 | 36.07 | 36.15 | 35.53 | 35.62 | 2,617,646 | -0.59(-1.63%) |