Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.99 | 32.16 | 30.90 | 32.05 | 4,672,577 | -0.05(-0.15%) |
May 30, 2017 | 32.14 | 32.27 | 31.65 | 32.10 | 3,312,284 | -0.27(-0.84%) |
May 26, 2017 | 31.98 | 32.46 | 31.98 | 32.37 | 2,477,402 | +0.18(+0.54%) |
May 25, 2017 | 32.77 | 33.17 | 32.14 | 32.20 | 2,388,999 | -0.41(-1.25%) |
May 24, 2017 | 32.37 | 32.98 | 32.15 | 32.61 | 3,440,977 | +0.24(+0.75%) |
May 23, 2017 | 32.09 | 32.46 | 31.68 | 32.36 | 3,046,359 | +0.29(+0.91%) |
May 22, 2017 | 31.77 | 32.30 | 31.59 | 32.07 | 3,552,029 | +0.65(+2.08%) |
May 19, 2017 | 31.29 | 31.99 | 31.23 | 31.42 | 2,698,692 | +0.36(+1.16%) |
May 18, 2017 | 30.60 | 31.30 | 30.26 | 31.06 | 2,463,235 | +0.28(+0.92%) |
May 17, 2017 | 31.02 | 31.35 | 30.73 | 30.78 | 3,843,449 | -0.52(-1.65%) |
May 16, 2017 | 31.23 | 31.53 | 30.89 | 31.29 | 3,084,761 | +0.13(+0.41%) |
May 15, 2017 | 31.30 | 31.62 | 31.11 | 31.17 | 2,450,137 | +0.23(+0.75%) |
May 12, 2017 | 30.16 | 31.26 | 30.12 | 30.93 | 3,474,495 | +0.61(+2.02%) |
May 11, 2017 | 30.39 | 30.43 | 29.63 | 30.32 | 4,223,612 | +0.08(+0.26%) |
May 10, 2017 | 30.12 | 30.61 | 29.87 | 30.24 | 3,583,705 | +0.25(+0.84%) |
May 09, 2017 | 30.38 | 30.40 | 29.64 | 29.99 | 3,509,753 | -0.19(-0.64%) |
May 08, 2017 | 30.52 | 30.52 | 29.83 | 30.18 | 3,899,467 | -0.78(-2.51%) |
May 05, 2017 | 30.50 | 31.10 | 30.21 | 30.96 | 4,307,341 | +0.76(+2.51%) |
May 04, 2017 | 30.38 | 30.51 | 29.60 | 30.20 | 8,137,178 | -0.63(-2.05%) |
May 03, 2017 | 32.01 | 32.01 | 30.66 | 30.84 | 7,535,037 | -1.60(-4.92%) |
May 02, 2017 | 32.41 | 33.40 | 32.40 | 32.43 | 4,019,357 | +0.05(+0.15%) |
May 01, 2017 | 33.03 | 33.21 | 32.01 | 32.38 | 5,123,704 | -0.44(-1.33%) |
Apr 28, 2017 | 33.87 | 34.00 | 32.77 | 32.82 | 5,385,292 | -0.77(-2.29%) |
Apr 27, 2017 | 34.79 | 34.93 | 33.23 | 33.59 | 15,182,964 | -1.88(-5.29%) |
Apr 26, 2017 | 35.03 | 36.20 | 34.88 | 35.47 | 7,736,190 | -0.04(-0.11%) |
Apr 25, 2017 | 33.31 | 35.56 | 33.31 | 35.51 | 11,513,676 | +3.09(+9.55%) |
Apr 24, 2017 | 31.37 | 32.54 | 31.28 | 32.41 | 8,112,828 | +1.57(+5.08%) |
Apr 21, 2017 | 31.33 | 31.67 | 30.80 | 30.84 | 5,183,736 | -0.33(-1.06%) |
Apr 20, 2017 | 31.03 | 31.43 | 30.61 | 31.18 | 5,580,248 | +0.72(+2.36%) |
Apr 19, 2017 | 31.31 | 31.57 | 30.44 | 30.46 | 2,533,868 | -0.45(-1.45%) |
Apr 18, 2017 | 29.95 | 31.50 | 29.63 | 30.90 | 5,157,966 | +0.44(+1.44%) |
Apr 17, 2017 | 30.33 | 30.93 | 30.13 | 30.47 | 4,211,303 | +0.31(+1.03%) |
Apr 13, 2017 | 31.24 | 31.58 | 30.15 | 30.15 | 6,313,560 | -1.03(-3.31%) |
Apr 12, 2017 | 32.95 | 33.37 | 31.17 | 31.19 | 7,812,203 | -2.28(-6.80%) |
Apr 11, 2017 | 32.66 | 33.53 | 32.26 | 33.46 | 3,229,647 | +0.71(+2.17%) |
Apr 10, 2017 | 32.75 | 32.87 | 32.30 | 32.75 | 2,645,873 | -0.07(-0.21%) |
Apr 07, 2017 | 32.35 | 33.21 | 32.26 | 32.82 | 3,775,943 | +0.08(+0.24%) |
Apr 06, 2017 | 32.94 | 33.24 | 32.29 | 32.74 | 3,727,359 | -0.19(-0.59%) |
Apr 05, 2017 | 33.85 | 34.14 | 32.84 | 32.94 | 4,128,059 | -0.37(-1.11%) |
Apr 04, 2017 | 33.11 | 33.57 | 32.91 | 33.31 | 2,360,706 | +0.01(+0.03%) |
Apr 03, 2017 | 33.69 | 34.06 | 32.60 | 33.30 | 4,321,208 | -0.18(-0.52%) |
Mar 31, 2017 | 33.14 | 33.80 | 32.69 | 33.47 | 5,332,211 | +0.89(+2.72%) |
Mar 30, 2017 | 32.26 | 34.19 | 32.07 | 32.59 | 7,320,021 | +0.56(+1.76%) |
Mar 29, 2017 | 32.02 | 32.39 | 31.85 | 32.02 | 2,684,197 | -0.01(-0.03%) |
Mar 28, 2017 | 31.62 | 32.73 | 31.57 | 32.03 | 4,151,635 | +0.44(+1.39%) |
Mar 27, 2017 | 30.88 | 31.67 | 30.45 | 31.59 | 3,755,770 | -0.09(-0.28%) |
Mar 24, 2017 | 32.70 | 32.95 | 31.49 | 31.68 | 4,224,917 | -0.73(-2.25%) |
Mar 23, 2017 | 32.51 | 32.78 | 32.22 | 32.41 | 3,157,132 | -0.37(-1.13%) |
Mar 22, 2017 | 32.45 | 33.23 | 32.12 | 32.78 | 2,958,096 | +0.46(+1.42%) |
Mar 21, 2017 | 33.96 | 34.30 | 32.28 | 32.32 | 4,665,139 | -1.63(-4.81%) |
Mar 20, 2017 | 33.96 | 34.41 | 33.18 | 33.96 | 2,763,382 | -0.07(-0.20%) |
Mar 17, 2017 | 34.61 | 35.01 | 34.01 | 34.03 | 3,934,071 | -0.40(-1.16%) |
Mar 16, 2017 | 34.70 | 35.02 | 34.04 | 34.43 | 3,745,286 | +0.23(+0.68%) |
Mar 15, 2017 | 33.47 | 34.34 | 33.03 | 34.19 | 3,857,422 | +0.92(+2.78%) |
Mar 14, 2017 | 33.52 | 33.65 | 32.86 | 33.27 | 3,198,979 | -0.50(-1.47%) |
Mar 13, 2017 | 34.26 | 34.56 | 33.60 | 33.76 | 2,560,488 | +0.17(+0.49%) |
Mar 10, 2017 | 34.93 | 35.03 | 33.31 | 33.60 | 4,164,688 | -0.81(-2.35%) |
Mar 09, 2017 | 35.10 | 35.56 | 33.95 | 34.41 | 4,959,992 | -0.61(-1.75%) |
Mar 08, 2017 | 34.93 | 35.83 | 34.93 | 35.02 | 4,609,859 | +0.18(+0.53%) |
Mar 07, 2017 | 35.82 | 35.90 | 34.79 | 34.83 | 3,856,650 | -1.10(-3.06%) |
Mar 06, 2017 | 35.81 | 36.47 | 34.83 | 35.93 | 5,923,791 | +0.54(+1.51%) |
Mar 03, 2017 | 35.09 | 35.90 | 34.79 | 35.40 | 3,327,803 | +0.52(+1.48%) |
Mar 02, 2017 | 36.62 | 37.14 | 34.86 | 34.88 | 5,239,718 | -2.08(-5.63%) |