Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.08 | 37.49 | 36.81 | 37.17 | 5,773,392 | +0.35(+0.96%) |
May 30, 2017 | 36.51 | 36.98 | 36.46 | 36.82 | 5,585,671 | +0.36(+0.99%) |
May 26, 2017 | 36.37 | 36.50 | 36.17 | 36.46 | 4,048,276 | -0.03(-0.09%) |
May 25, 2017 | 36.59 | 36.76 | 36.41 | 36.49 | 5,341,467 | +0.05(+0.13%) |
May 24, 2017 | 36.38 | 36.51 | 36.18 | 36.44 | 4,193,115 | +0.14(+0.38%) |
May 23, 2017 | 36.27 | 36.57 | 35.99 | 36.30 | 4,307,816 | +0.11(+0.30%) |
May 22, 2017 | 35.83 | 36.29 | 35.78 | 36.20 | 3,786,815 | +0.42(+1.16%) |
May 19, 2017 | 35.47 | 35.89 | 35.42 | 35.78 | 3,958,730 | +0.54(+1.52%) |
May 18, 2017 | 34.82 | 35.43 | 34.60 | 35.25 | 5,890,065 | +0.44(+1.28%) |
May 17, 2017 | 35.94 | 36.08 | 34.76 | 34.80 | 6,527,096 | -1.46(-4.03%) |
May 16, 2017 | 35.50 | 36.30 | 35.41 | 36.26 | 5,827,157 | +0.67(+1.87%) |
May 15, 2017 | 35.12 | 35.60 | 35.08 | 35.60 | 5,108,778 | +0.50(+1.43%) |
May 12, 2017 | 35.09 | 35.22 | 34.93 | 35.09 | 4,327,118 | -0.02(-0.05%) |
May 11, 2017 | 34.82 | 35.34 | 34.64 | 35.11 | 8,342,841 | +0.24(+0.68%) |
May 10, 2017 | 35.49 | 35.63 | 34.51 | 34.88 | 14,717,855 | +0.92(+2.69%) |
May 09, 2017 | 33.52 | 33.98 | 33.40 | 33.96 | 8,636,846 | +0.44(+1.31%) |
May 08, 2017 | 33.46 | 33.69 | 33.26 | 33.52 | 4,986,070 | +0.13(+0.39%) |
May 05, 2017 | 33.48 | 33.48 | 33.12 | 33.39 | 4,835,169 | +0.07(+0.21%) |
May 04, 2017 | 33.47 | 33.60 | 33.24 | 33.32 | 5,192,917 | -0.11(-0.32%) |
May 03, 2017 | 33.55 | 33.66 | 33.30 | 33.43 | 5,519,754 | -0.20(-0.58%) |
May 02, 2017 | 33.81 | 33.83 | 33.37 | 33.62 | 4,939,563 | -0.21(-0.62%) |
May 01, 2017 | 33.73 | 33.88 | 33.34 | 33.83 | 2,793,249 | +0.26(+0.77%) |
Apr 28, 2017 | 34.08 | 34.08 | 33.50 | 33.58 | 4,992,309 | -0.52(-1.52%) |
Apr 27, 2017 | 34.01 | 34.35 | 33.97 | 34.10 | 4,660,547 | +0.27(+0.79%) |
Apr 26, 2017 | 34.09 | 34.12 | 33.65 | 33.83 | 5,220,690 | -0.26(-0.76%) |
Apr 25, 2017 | 34.12 | 33.66 | 34.09 | 6,169,643 | +0.35(+1.03%) | |
Apr 24, 2017 | 33.53 | 33.81 | 33.37 | 33.74 | 3,621,814 | +0.68(+2.04%) |
Apr 21, 2017 | 33.21 | 33.32 | 32.82 | 33.06 | 6,671,808 | -0.53(-1.59%) |
Apr 20, 2017 | 33.54 | 33.74 | 33.38 | 33.60 | 7,224,124 | +0.34(+1.03%) |
Apr 19, 2017 | 33.11 | 33.51 | 33.08 | 33.26 | 7,379,493 | +0.32(+0.98%) |
Apr 18, 2017 | 32.25 | 33.01 | 32.23 | 32.93 | 5,245,884 | +0.49(+1.52%) |
Apr 17, 2017 | 32.23 | 32.50 | 32.15 | 32.44 | 3,221,378 | +0.35(+1.08%) |
Apr 13, 2017 | 31.99 | 32.38 | 31.95 | 32.09 | 6,127,283 | +0.04(+0.12%) |
Apr 12, 2017 | 32.27 | 32.30 | 31.86 | 32.05 | 7,274,718 | -0.23(-0.70%) |
Apr 11, 2017 | 32.45 | 32.49 | 31.72 | 32.28 | 7,903,376 | -0.33(-1.02%) |
Apr 10, 2017 | 32.90 | 33.04 | 32.55 | 32.61 | 4,295,655 | -0.29(-0.88%) |
Apr 07, 2017 | 32.68 | 32.99 | 32.55 | 32.90 | 5,602,873 | +0.24(+0.73%) |
Apr 06, 2017 | 32.39 | 32.79 | 32.04 | 32.66 | 4,648,354 | +0.22(+0.68%) |
Apr 05, 2017 | 32.66 | 33.08 | 32.35 | 32.44 | 4,379,783 | -0.19(-0.59%) |
Apr 04, 2017 | 32.77 | 33.14 | 32.54 | 32.63 | 4,949,794 | +0.11(+0.33%) |
Apr 03, 2017 | 32.85 | 33.08 | 32.19 | 32.52 | 4,730,998 | -0.25(-0.77%) |
Mar 31, 2017 | 32.74 | 33.02 | 32.43 | 32.78 | 5,341,859 | -0.04(-0.14%) |
Mar 30, 2017 | 32.71 | 33.04 | 32.65 | 32.82 | 2,985,109 | +0.09(+0.27%) |
Mar 29, 2017 | 32.49 | 32.82 | 32.43 | 32.73 | 5,731,803 | +0.08(+0.24%) |
Mar 28, 2017 | 32.35 | 32.89 | 32.26 | 32.65 | 4,572,397 | +0.30(+0.93%) |
Mar 27, 2017 | 32.25 | 32.62 | 31.93 | 32.35 | 4,276,469 | -0.15(-0.45%) |
Mar 24, 2017 | 32.69 | 32.93 | 32.41 | 32.50 | 4,537,312 | +0.18(+0.55%) |
Mar 23, 2017 | 32.60 | 32.60 | 32.20 | 32.32 | 4,021,353 | -0.33(-1.02%) |
Mar 22, 2017 | 32.21 | 32.74 | 32.14 | 32.65 | 5,035,441 | +0.52(+1.60%) |
Mar 21, 2017 | 33.15 | 33.24 | 32.09 | 32.14 | 5,806,178 | -0.89(-2.70%) |
Mar 20, 2017 | 33.05 | 33.22 | 32.97 | 33.03 | 3,220,358 | +0.03(+0.09%) |
Mar 17, 2017 | 33.09 | 33.26 | 32.94 | 33.00 | 7,663,634 | +0.07(+0.22%) |
Mar 16, 2017 | 33.21 | 33.27 | 32.80 | 32.93 | 3,819,563 | -0.18(-0.54%) |
Mar 15, 2017 | 32.95 | 33.16 | 32.73 | 33.10 | 5,058,872 | +0.24(+0.72%) |
Mar 14, 2017 | 33.01 | 33.01 | 32.74 | 32.87 | 4,021,796 | -0.23(-0.68%) |
Mar 13, 2017 | 32.91 | 33.13 | 32.84 | 33.10 | 3,638,578 | +0.24(+0.74%) |
Mar 10, 2017 | 32.92 | 33.05 | 32.76 | 32.85 | 3,446,209 | +0.21(+0.64%) |
Mar 09, 2017 | 32.62 | 32.71 | 32.44 | 32.64 | 3,861,412 | -0.02(-0.07%) |
Mar 08, 2017 | 32.93 | 33.14 | 32.60 | 32.66 | 7,959,476 | -0.14(-0.42%) |
Mar 07, 2017 | 32.81 | 33.09 | 32.61 | 32.80 | 9,943,196 | -0.04(-0.11%) |
Mar 06, 2017 | 32.37 | 32.96 | 32.26 | 32.84 | 8,081,264 | +0.28(+0.85%) |
Mar 03, 2017 | 32.48 | 32.59 | 32.30 | 32.56 | 5,342,966 | +0.13(+0.40%) |
Mar 02, 2017 | 32.57 | 32.80 | 32.32 | 32.43 | 6,944,847 | -0.28(-0.86%) |