Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.61 | 36.09 | 35.28 | 35.75 | 2,283,104 | +0.26(+0.73%) |
May 30, 2017 | 35.63 | 36.17 | 35.43 | 35.49 | 1,865,343 | -0.62(-1.71%) |
May 26, 2017 | 35.85 | 36.46 | 35.82 | 36.11 | 2,589,225 | +0.65(+1.82%) |
May 25, 2017 | 35.13 | 35.69 | 35.10 | 35.46 | 1,761,024 | -0.01(-0.04%) |
May 24, 2017 | 34.99 | 35.49 | 34.13 | 35.48 | 2,793,947 | +0.49(+1.41%) |
May 23, 2017 | 36.18 | 36.38 | 34.96 | 34.99 | 2,766,395 | -1.12(-3.11%) |
May 22, 2017 | 36.48 | 36.78 | 36.02 | 36.11 | 1,212,843 | -0.08(-0.22%) |
May 19, 2017 | 36.17 | 36.28 | 35.85 | 36.19 | 2,345,985 | +0.32(+0.88%) |
May 18, 2017 | 36.10 | 36.24 | 35.32 | 35.88 | 2,603,501 | -0.53(-1.45%) |
May 17, 2017 | 36.72 | 37.18 | 36.13 | 36.40 | 3,957,245 | +0.27(+0.75%) |
May 16, 2017 | 36.02 | 36.29 | 35.79 | 36.13 | 1,767,616 | +0.23(+0.63%) |
May 15, 2017 | 35.97 | 36.18 | 35.50 | 35.90 | 2,295,336 | +0.32(+0.89%) |
May 12, 2017 | 35.28 | 35.65 | 35.07 | 35.59 | 2,353,780 | +0.59(+1.68%) |
May 11, 2017 | 34.68 | 35.20 | 34.32 | 35.00 | 2,548,008 | +0.62(+1.82%) |
May 10, 2017 | 34.51 | 34.66 | 34.28 | 34.38 | 1,750,495 | +0.40(+1.19%) |
May 09, 2017 | 33.92 | 34.12 | 33.52 | 33.97 | 1,637,397 | -0.29(-0.86%) |
May 08, 2017 | 34.32 | 34.39 | 33.76 | 34.27 | 1,397,916 | -0.04(-0.11%) |
May 05, 2017 | 33.49 | 34.44 | 33.48 | 34.30 | 1,584,854 | +0.97(+2.91%) |
May 04, 2017 | 33.46 | 33.69 | 33.03 | 33.33 | 2,747,053 | -0.68(-1.99%) |
May 03, 2017 | 34.33 | 34.99 | 33.98 | 34.01 | 2,300,293 | -0.42(-1.22%) |
May 02, 2017 | 34.02 | 34.71 | 33.75 | 34.43 | 1,841,208 | +0.09(+0.26%) |
May 01, 2017 | 35.06 | 35.32 | 34.16 | 34.34 | 2,755,123 | -0.82(-2.32%) |
Apr 28, 2017 | 32.80 | 35.26 | 32.41 | 35.16 | 5,622,938 | +3.20(+10.00%) |
Apr 27, 2017 | 31.96 | 32.05 | 31.42 | 31.96 | 3,250,666 | -0.10(-0.30%) |
Apr 26, 2017 | 31.95 | 32.30 | 31.30 | 32.05 | 3,231,307 | +0.11(+0.34%) |
Apr 25, 2017 | 33.10 | 33.22 | 31.60 | 31.94 | 3,850,590 | -1.62(-4.82%) |
Apr 24, 2017 | 33.18 | 33.87 | 32.97 | 33.56 | 2,974,697 | -0.26(-0.76%) |
Apr 21, 2017 | 33.52 | 33.94 | 33.20 | 33.82 | 2,762,557 | +0.32(+0.97%) |
Apr 20, 2017 | 33.46 | 33.77 | 33.08 | 33.49 | 2,429,812 | +0.14(+0.42%) |
Apr 19, 2017 | 33.66 | 33.95 | 33.01 | 33.35 | 2,654,901 | -0.80(-2.35%) |
Apr 18, 2017 | 34.13 | 34.23 | 33.56 | 34.16 | 2,104,450 | -0.19(-0.56%) |
Apr 17, 2017 | 34.32 | 34.66 | 34.16 | 34.35 | 1,203,249 | +0.08(+0.24%) |
Apr 13, 2017 | 34.84 | 34.88 | 33.82 | 34.27 | 2,576,025 | -0.37(-1.06%) |
Apr 12, 2017 | 34.19 | 34.71 | 34.02 | 34.63 | 2,716,403 | +0.56(+1.64%) |
Apr 11, 2017 | 33.77 | 34.41 | 33.49 | 34.07 | 2,540,977 | +0.79(+2.39%) |
Apr 10, 2017 | 32.70 | 33.29 | 32.26 | 33.28 | 1,150,980 | +0.51(+1.55%) |
Apr 07, 2017 | 33.57 | 33.74 | 32.39 | 32.77 | 2,239,399 | -0.24(-0.73%) |
Apr 06, 2017 | 32.74 | 33.08 | 32.50 | 33.02 | 1,518,801 | +0.21(+0.63%) |
Apr 05, 2017 | 32.30 | 33.13 | 32.16 | 32.81 | 2,088,544 | +0.21(+0.65%) |
Apr 04, 2017 | 32.28 | 32.71 | 32.05 | 32.60 | 1,863,050 | +0.59(+1.84%) |
Apr 03, 2017 | 31.30 | 32.02 | 31.06 | 32.01 | 1,459,742 | +0.82(+2.62%) |
Mar 31, 2017 | 31.09 | 31.55 | 30.84 | 31.19 | 2,079,981 | +0.12(+0.40%) |
Mar 30, 2017 | 31.52 | 31.82 | 30.99 | 31.07 | 2,096,940 | -0.65(-2.06%) |
Mar 29, 2017 | 31.95 | 31.97 | 31.53 | 31.72 | 2,664,504 | +0.05(+0.16%) |
Mar 28, 2017 | 32.58 | 32.92 | 31.46 | 31.67 | 2,671,160 | -1.14(-3.47%) |
Mar 27, 2017 | 33.29 | 33.44 | 32.71 | 32.81 | 2,027,615 | +0.60(+1.85%) |
Mar 24, 2017 | 32.30 | 32.56 | 32.10 | 32.22 | 1,578,194 | -0.37(-1.13%) |
Mar 23, 2017 | 32.73 | 32.95 | 32.05 | 32.58 | 1,673,986 | -0.03(-0.09%) |
Mar 22, 2017 | 32.63 | 32.90 | 32.33 | 32.61 | 2,291,793 | +0.21(+0.64%) |
Mar 21, 2017 | 31.76 | 32.74 | 31.69 | 32.41 | 2,579,158 | +0.78(+2.46%) |
Mar 20, 2017 | 31.16 | 31.71 | 31.06 | 31.63 | 1,464,410 | +0.49(+1.56%) |
Mar 17, 2017 | 31.18 | 31.63 | 30.97 | 31.14 | 3,012,847 | +0.09(+0.28%) |
Mar 16, 2017 | 32.19 | 32.62 | 30.90 | 31.05 | 2,577,811 | -0.54(-1.72%) |
Mar 15, 2017 | 29.53 | 31.72 | 29.30 | 31.60 | 3,827,556 | +2.26(+7.69%) |
Mar 14, 2017 | 30.22 | 30.47 | 29.12 | 29.34 | 2,430,921 | -0.98(-3.22%) |
Mar 13, 2017 | 30.40 | 30.54 | 29.97 | 30.32 | 1,869,128 | +0.04(+0.12%) |
Mar 10, 2017 | 29.52 | 30.39 | 29.43 | 30.28 | 3,241,116 | +0.98(+3.36%) |
Mar 09, 2017 | 29.40 | 29.70 | 29.26 | 29.30 | 1,517,477 | -0.14(-0.47%) |
Mar 08, 2017 | 29.05 | 29.64 | 28.89 | 29.44 | 2,283,089 | +0.05(+0.17%) |
Mar 07, 2017 | 29.16 | 29.56 | 28.95 | 29.39 | 3,750,005 | -0.10(-0.35%) |
Mar 06, 2017 | 30.11 | 30.20 | 29.11 | 29.49 | 3,007,529 | -0.82(-2.69%) |
Mar 03, 2017 | 29.74 | 30.63 | 29.50 | 30.30 | 3,448,540 | +0.47(+1.58%) |
Mar 02, 2017 | 30.48 | 30.68 | 29.69 | 29.83 | 3,028,818 | -1.18(-3.82%) |