Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.04 | 35.04 | 34.44 | 34.45 | 4,091,904 | -0.44(-1.26%) |
May 30, 2017 | 34.98 | 35.02 | 34.80 | 34.89 | 2,213,529 | -0.28(-0.80%) |
May 26, 2017 | 35.26 | 35.50 | 34.95 | 35.17 | 2,279,043 | -0.14(-0.40%) |
May 25, 2017 | 35.25 | 35.55 | 35.12 | 35.31 | 2,459,925 | +0.06(+0.16%) |
May 24, 2017 | 35.20 | 35.53 | 34.94 | 35.26 | 4,466,806 | -0.41(-1.14%) |
May 23, 2017 | 34.43 | 36.03 | 34.23 | 35.66 | 8,311,224 | +1.28(+3.71%) |
May 22, 2017 | 34.43 | 34.60 | 34.30 | 34.39 | 3,720,568 | +0.00(+0.00%) |
May 19, 2017 | 34.28 | 34.54 | 34.28 | 34.39 | 4,439,088 | +0.16(+0.46%) |
May 18, 2017 | 34.34 | 34.53 | 34.06 | 34.23 | 2,890,048 | -0.17(-0.51%) |
May 17, 2017 | 34.72 | 34.88 | 34.37 | 34.40 | 2,981,620 | -0.31(-0.91%) |
May 16, 2017 | 34.77 | 35.05 | 34.51 | 34.72 | 2,717,011 | +0.07(+0.19%) |
May 15, 2017 | 34.56 | 34.72 | 34.38 | 34.65 | 3,711,592 | +0.15(+0.43%) |
May 12, 2017 | 34.64 | 34.73 | 34.42 | 34.50 | 1,893,783 | -0.06(-0.17%) |
May 11, 2017 | 34.78 | 34.81 | 34.46 | 34.56 | 2,652,456 | -0.21(-0.61%) |
May 10, 2017 | 34.84 | 34.92 | 34.55 | 34.77 | 3,027,678 | -0.06(-0.17%) |
May 09, 2017 | 35.15 | 35.21 | 34.73 | 34.83 | 3,607,308 | -0.49(-1.40%) |
May 08, 2017 | 34.95 | 35.44 | 34.78 | 35.33 | 4,752,124 | +0.44(+1.25%) |
May 05, 2017 | 35.09 | 35.23 | 34.68 | 34.89 | 3,945,266 | +0.02(+0.07%) |
May 04, 2017 | 34.02 | 35.24 | 33.95 | 34.87 | 5,390,404 | +0.90(+2.64%) |
May 03, 2017 | 34.31 | 34.42 | 33.80 | 33.97 | 7,588,039 | -0.30(-0.86%) |
May 02, 2017 | 35.36 | 36.17 | 34.14 | 34.26 | 10,051,962 | -3.34(-8.88%) |
May 01, 2017 | 37.73 | 37.75 | 37.35 | 37.60 | 3,140,845 | -0.02(-0.04%) |
Apr 28, 2017 | 37.52 | 37.67 | 37.40 | 37.62 | 2,612,804 | -0.02(-0.07%) |
Apr 27, 2017 | 37.12 | 37.71 | 37.08 | 37.64 | 2,193,577 | +0.42(+1.13%) |
Apr 26, 2017 | 37.55 | 37.57 | 37.21 | 37.23 | 1,883,829 | -0.25(-0.68%) |
Apr 25, 2017 | 37.37 | 37.73 | 37.32 | 37.48 | 2,242,638 | +0.16(+0.44%) |
Apr 24, 2017 | 37.23 | 37.50 | 37.15 | 37.32 | 3,236,595 | +0.47(+1.27%) |
Apr 21, 2017 | 37.04 | 37.25 | 36.77 | 36.85 | 2,530,875 | -0.07(-0.20%) |
Apr 20, 2017 | 36.76 | 37.07 | 36.62 | 36.92 | 3,088,025 | +0.25(+0.67%) |
Apr 19, 2017 | 37.27 | 37.40 | 36.60 | 36.67 | 3,522,796 | -0.67(-1.78%) |
Apr 18, 2017 | 36.76 | 37.69 | 36.63 | 37.34 | 4,570,638 | +0.60(+1.63%) |
Apr 17, 2017 | 36.42 | 36.80 | 36.42 | 36.74 | 3,580,195 | +0.33(+0.90%) |
Apr 13, 2017 | 36.63 | 36.66 | 36.33 | 36.41 | 2,690,998 | -0.30(-0.83%) |
Apr 12, 2017 | 36.71 | 36.92 | 36.44 | 36.72 | 3,305,870 | +0.09(+0.25%) |
Apr 11, 2017 | 36.95 | 36.95 | 36.54 | 36.62 | 2,599,040 | -0.37(-1.00%) |
Apr 10, 2017 | 36.93 | 37.17 | 36.77 | 36.99 | 1,992,456 | +0.08(+0.22%) |
Apr 07, 2017 | 37.24 | 37.32 | 36.90 | 36.91 | 1,725,039 | -0.30(-0.80%) |
Apr 06, 2017 | 37.14 | 37.38 | 36.94 | 37.21 | 2,778,836 | -0.01(-0.02%) |
Apr 05, 2017 | 37.35 | 37.69 | 37.08 | 37.22 | 3,436,253 | -0.12(-0.33%) |
Apr 04, 2017 | 37.55 | 37.67 | 37.18 | 37.34 | 3,437,901 | -0.32(-0.85%) |
Apr 03, 2017 | 37.99 | 38.04 | 37.44 | 37.66 | 2,797,376 | -0.20(-0.52%) |
Mar 31, 2017 | 37.73 | 38.08 | 37.73 | 37.86 | 2,720,103 | -0.06(-0.15%) |
Mar 30, 2017 | 38.09 | 38.09 | 37.78 | 37.92 | 2,455,522 | -0.11(-0.28%) |
Mar 29, 2017 | 37.50 | 38.15 | 37.49 | 38.02 | 3,013,244 | +0.43(+1.14%) |
Mar 28, 2017 | 37.27 | 37.78 | 37.20 | 37.60 | 2,597,107 | +0.30(+0.82%) |
Mar 27, 2017 | 37.36 | 37.56 | 37.08 | 37.29 | 2,179,741 | -0.19(-0.50%) |
Mar 24, 2017 | 37.50 | 37.74 | 37.35 | 37.48 | 1,881,104 | -0.02(-0.07%) |
Mar 23, 2017 | 37.50 | 37.85 | 37.33 | 37.50 | 2,398,404 | +0.00(+0.00%) |
Mar 22, 2017 | 36.94 | 37.54 | 36.94 | 37.50 | 3,188,547 | +0.54(+1.47%) |
Mar 21, 2017 | 36.94 | 37.20 | 36.73 | 36.96 | 4,247,957 | +0.08(+0.22%) |
Mar 20, 2017 | 36.67 | 36.99 | 36.19 | 36.88 | 4,739,665 | +0.11(+0.29%) |
Mar 17, 2017 | 36.93 | 37.09 | 36.74 | 36.77 | 5,108,020 | -0.11(-0.29%) |
Mar 16, 2017 | 37.06 | 37.11 | 36.50 | 36.88 | 3,874,135 | -0.13(-0.36%) |
Mar 15, 2017 | 36.76 | 37.27 | 36.60 | 37.01 | 3,453,779 | +0.28(+0.76%) |
Mar 14, 2017 | 36.76 | 36.89 | 36.52 | 36.73 | 2,366,890 | -0.02(-0.07%) |
Mar 13, 2017 | 37.00 | 37.11 | 36.67 | 36.76 | 2,764,582 | -0.28(-0.75%) |
Mar 10, 2017 | 36.70 | 37.10 | 36.68 | 37.04 | 2,696,483 | +0.51(+1.40%) |
Mar 09, 2017 | 36.26 | 36.60 | 36.26 | 36.53 | 3,432,549 | +0.35(+0.98%) |
Mar 08, 2017 | 36.57 | 36.96 | 36.07 | 36.17 | 3,839,073 | -0.39(-1.06%) |
Mar 07, 2017 | 36.80 | 36.98 | 36.56 | 36.56 | 2,871,620 | -0.25(-0.67%) |
Mar 06, 2017 | 37.07 | 37.12 | 36.71 | 36.81 | 3,003,179 | -0.36(-0.97%) |
Mar 03, 2017 | 37.44 | 37.60 | 37.04 | 37.17 | 3,694,197 | -0.23(-0.62%) |
Mar 02, 2017 | 38.24 | 38.30 | 37.36 | 37.40 | 4,126,342 | -0.85(-2.21%) |