Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.98 | 34.07 | 33.82 | 34.00 | 8,797,642 | +0.16(+0.48%) |
May 30, 2017 | 34.06 | 34.22 | 33.80 | 33.84 | 7,675,431 | -0.31(-0.90%) |
May 26, 2017 | 34.18 | 34.29 | 34.01 | 34.15 | 6,079,130 | +0.07(+0.21%) |
May 25, 2017 | 33.63 | 34.24 | 33.54 | 34.07 | 10,062,343 | +0.62(+1.86%) |
May 24, 2017 | 33.70 | 33.77 | 33.44 | 33.45 | 12,322,445 | -0.19(-0.55%) |
May 23, 2017 | 34.02 | 34.04 | 33.57 | 33.64 | 11,983,608 | -0.40(-1.18%) |
May 22, 2017 | 33.71 | 34.11 | 33.60 | 34.04 | 12,024,767 | +0.46(+1.37%) |
May 19, 2017 | 33.81 | 33.82 | 33.06 | 33.58 | 17,917,678 | -0.09(-0.28%) |
May 18, 2017 | 33.89 | 34.07 | 33.62 | 33.67 | 12,854,232 | -0.13(-0.39%) |
May 17, 2017 | 33.35 | 34.31 | 33.34 | 33.80 | 22,219,388 | +0.46(+1.37%) |
May 16, 2017 | 33.28 | 34.07 | 33.02 | 33.35 | 33,887,772 | -1.42(-4.08%) |
May 15, 2017 | 35.04 | 35.19 | 34.64 | 34.77 | 13,065,433 | -0.19(-0.53%) |
May 12, 2017 | 35.75 | 35.75 | 34.82 | 34.95 | 13,172,226 | -0.98(-2.72%) |
May 11, 2017 | 36.26 | 36.26 | 35.59 | 35.93 | 9,637,282 | -0.57(-1.55%) |
May 10, 2017 | 35.73 | 36.58 | 35.62 | 36.49 | 10,920,902 | +0.79(+2.20%) |
May 09, 2017 | 35.39 | 35.91 | 35.34 | 35.71 | 7,182,018 | +0.36(+1.01%) |
May 08, 2017 | 35.52 | 35.56 | 35.22 | 35.35 | 7,275,696 | -0.09(-0.24%) |
May 05, 2017 | 35.68 | 35.69 | 35.32 | 35.43 | 6,418,123 | -0.13(-0.35%) |
May 04, 2017 | 35.57 | 35.65 | 35.35 | 35.56 | 5,257,519 | -0.08(-0.21%) |
May 03, 2017 | 35.52 | 35.72 | 35.38 | 35.64 | 6,500,854 | +0.10(+0.29%) |
May 02, 2017 | 35.03 | 35.53 | 34.95 | 35.53 | 7,112,237 | +0.57(+1.62%) |
May 01, 2017 | 35.52 | 35.54 | 34.97 | 34.97 | 4,516,798 | -0.45(-1.26%) |
Apr 28, 2017 | 35.54 | 35.55 | 35.15 | 35.41 | 6,017,479 | -0.15(-0.42%) |
Apr 27, 2017 | 35.55 | 35.62 | 35.34 | 35.56 | 5,106,108 | +0.02(+0.06%) |
Apr 26, 2017 | 35.55 | 35.79 | 35.42 | 35.54 | 4,890,270 | +0.06(+0.18%) |
Apr 25, 2017 | 35.44 | 35.55 | 35.24 | 35.47 | 5,046,944 | +0.07(+0.20%) |
Apr 24, 2017 | 35.63 | 35.68 | 35.22 | 35.40 | 5,362,449 | +0.03(+0.08%) |
Apr 21, 2017 | 35.18 | 35.39 | 35.10 | 35.37 | 6,778,244 | +0.18(+0.50%) |
Apr 20, 2017 | 34.75 | 35.27 | 34.74 | 35.20 | 7,004,757 | +0.57(+1.65%) |
Apr 19, 2017 | 34.74 | 34.78 | 34.56 | 34.63 | 4,480,856 | +0.03(+0.08%) |
Apr 18, 2017 | 34.45 | 34.76 | 34.34 | 34.60 | 4,824,212 | +0.16(+0.47%) |
Apr 17, 2017 | 34.71 | 34.75 | 34.31 | 34.44 | 5,618,886 | -0.15(-0.43%) |
Apr 13, 2017 | 34.68 | 34.84 | 34.57 | 34.59 | 6,336,951 | -0.13(-0.36%) |
Apr 12, 2017 | 34.77 | 34.77 | 34.50 | 34.71 | 8,752,331 | +0.04(+0.13%) |
Apr 11, 2017 | 34.21 | 34.68 | 34.14 | 34.67 | 9,493,932 | +0.44(+1.28%) |
Apr 10, 2017 | 34.27 | 34.59 | 34.13 | 34.23 | 6,942,246 | -0.03(-0.09%) |
Apr 07, 2017 | 34.50 | 34.58 | 34.26 | 34.26 | 7,983,458 | -0.32(-0.92%) |
Apr 06, 2017 | 34.38 | 34.84 | 34.38 | 34.58 | 8,377,188 | +0.39(+1.15%) |
Apr 05, 2017 | 34.58 | 34.70 | 34.14 | 34.19 | 10,607,419 | -0.35(-1.02%) |
Apr 04, 2017 | 35.26 | 35.27 | 34.50 | 34.54 | 12,047,815 | -0.73(-2.07%) |
Apr 03, 2017 | 35.70 | 35.74 | 35.18 | 35.27 | 7,861,446 | -0.34(-0.95%) |
Mar 31, 2017 | 35.86 | 36.01 | 35.58 | 35.61 | 6,030,984 | -0.31(-0.86%) |
Mar 30, 2017 | 35.78 | 35.95 | 35.73 | 35.92 | 4,177,508 | +0.04(+0.11%) |
Mar 29, 2017 | 35.49 | 36.01 | 35.37 | 35.88 | 7,191,625 | +0.44(+1.23%) |
Mar 28, 2017 | 35.24 | 35.52 | 35.19 | 35.44 | 10,385,398 | +0.16(+0.46%) |
Mar 27, 2017 | 35.05 | 35.34 | 34.96 | 35.28 | 6,890,418 | -0.04(-0.10%) |
Mar 24, 2017 | 35.24 | 35.40 | 35.10 | 35.32 | 6,231,765 | +0.00(+0.00%) |
Mar 23, 2017 | 35.45 | 35.61 | 35.25 | 35.32 | 6,111,923 | -0.09(-0.27%) |
Mar 22, 2017 | 35.15 | 35.45 | 34.98 | 35.41 | 5,555,449 | +0.25(+0.70%) |
Mar 21, 2017 | 35.35 | 35.45 | 34.97 | 35.16 | 6,537,623 | -0.04(-0.12%) |
Mar 20, 2017 | 35.67 | 35.67 | 35.09 | 35.20 | 8,778,005 | -0.47(-1.31%) |
Mar 17, 2017 | 35.85 | 35.86 | 35.46 | 35.67 | 11,352,069 | +0.00(+0.00%) |
Mar 16, 2017 | 35.80 | 35.87 | 35.56 | 35.67 | 8,527,216 | +0.02(+0.05%) |
Mar 15, 2017 | 35.24 | 35.72 | 35.20 | 35.65 | 7,259,875 | +0.41(+1.15%) |
Mar 14, 2017 | 35.24 | 35.41 | 35.13 | 35.25 | 5,293,936 | +0.10(+0.28%) |
Mar 13, 2017 | 35.12 | 35.33 | 34.95 | 35.15 | 5,483,515 | -0.05(-0.15%) |
Mar 10, 2017 | 35.25 | 35.31 | 34.70 | 35.20 | 6,591,278 | +0.11(+0.31%) |
Mar 09, 2017 | 35.28 | 35.37 | 35.05 | 35.10 | 6,283,863 | -0.23(-0.65%) |
Mar 08, 2017 | 35.22 | 35.51 | 35.18 | 35.33 | 7,081,934 | +0.07(+0.19%) |
Mar 07, 2017 | 35.29 | 35.57 | 35.22 | 35.26 | 7,066,928 | -0.13(-0.38%) |
Mar 06, 2017 | 35.35 | 35.55 | 35.29 | 35.39 | 6,298,567 | -0.10(-0.28%) |
Mar 03, 2017 | 35.62 | 35.69 | 35.31 | 35.49 | 6,497,818 | -0.26(-0.72%) |
Mar 02, 2017 | 35.25 | 35.89 | 35.17 | 35.75 | 8,718,233 | +0.42(+1.20%) |