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%) |