Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.59 | 34.90 | 34.14 | 34.88 | 3,434,449 | +0.47(+1.37%) |
May 30, 2017 | 34.21 | 34.62 | 34.14 | 34.41 | 1,377,831 | +0.02(+0.06%) |
May 26, 2017 | 34.30 | 34.52 | 34.27 | 34.39 | 1,160,255 | -0.01(-0.03%) |
May 25, 2017 | 34.46 | 34.55 | 34.23 | 34.40 | 1,249,168 | +0.11(+0.32%) |
May 24, 2017 | 34.12 | 34.42 | 34.00 | 34.29 | 2,082,918 | +0.14(+0.41%) |
May 23, 2017 | 34.24 | 34.25 | 33.88 | 34.15 | 1,137,013 | +0.03(+0.09%) |
May 22, 2017 | 33.84 | 34.17 | 33.65 | 34.12 | 1,962,213 | +0.44(+1.31%) |
May 19, 2017 | 33.15 | 33.81 | 33.02 | 33.68 | 1,685,825 | +0.55(+1.66%) |
May 18, 2017 | 33.45 | 33.67 | 33.11 | 33.13 | 2,284,229 | -0.29(-0.87%) |
May 17, 2017 | 34.35 | 34.06 | 32.53 | 33.42 | 2,844,381 | -0.93(-2.71%) |
May 16, 2017 | 34.58 | 34.60 | 34.15 | 34.35 | 1,986,780 | -0.23(-0.67%) |
May 15, 2017 | 34.74 | 34.82 | 34.44 | 34.58 | 2,103,256 | -0.12(-0.35%) |
May 12, 2017 | 34.70 | 34.81 | 34.33 | 34.70 | 2,018,325 | -0.22(-0.63%) |
May 11, 2017 | 35.57 | 35.76 | 34.83 | 34.92 | 2,332,906 | -1.35(-3.72%) |
May 10, 2017 | 36.24 | 36.39 | 36.03 | 36.27 | 1,130,032 | +0.01(+0.03%) |
May 09, 2017 | 36.42 | 36.46 | 36.11 | 36.26 | 1,345,814 | -0.07(-0.19%) |
May 08, 2017 | 36.77 | 36.81 | 36.00 | 36.33 | 1,554,260 | -0.44(-1.20%) |
May 05, 2017 | 35.94 | 36.78 | 35.92 | 36.77 | 1,645,269 | +0.92(+2.57%) |
May 04, 2017 | 35.89 | 35.89 | 35.50 | 35.85 | 2,164,838 | +0.13(+0.36%) |
May 03, 2017 | 36.01 | 36.15 | 35.55 | 35.72 | 1,940,680 | -0.23(-0.64%) |
May 02, 2017 | 36.35 | 36.51 | 35.81 | 35.95 | 2,193,034 | -0.30(-0.83%) |
May 01, 2017 | 35.99 | 36.51 | 35.93 | 36.25 | 2,475,603 | +0.44(+1.23%) |
Apr 28, 2017 | 35.89 | 36.06 | 35.45 | 35.81 | 2,049,643 | -0.19(-0.53%) |
Apr 27, 2017 | 35.99 | 36.47 | 35.75 | 36.00 | 3,978,552 | +1.45(+4.20%) |
Apr 26, 2017 | 34.30 | 34.59 | 33.92 | 34.55 | 2,244,440 | +0.25(+0.73%) |
Apr 25, 2017 | 34.60 | 34.64 | 34.30 | 34.30 | 1,633,823 | -0.11(-0.32%) |
Apr 24, 2017 | 34.90 | 35.07 | 34.31 | 34.41 | 2,970,717 | +0.03(+0.09%) |
Apr 21, 2017 | 34.17 | 34.60 | 34.08 | 34.38 | 2,297,274 | +0.21(+0.61%) |
Apr 20, 2017 | 33.73 | 34.24 | 33.62 | 34.17 | 1,945,641 | +0.57(+1.70%) |
Apr 19, 2017 | 33.46 | 33.95 | 33.46 | 33.60 | 2,151,467 | +0.22(+0.66%) |
Apr 18, 2017 | 33.13 | 33.45 | 32.90 | 33.38 | 1,775,912 | +0.17(+0.51%) |
Apr 17, 2017 | 32.67 | 33.22 | 32.46 | 33.21 | 2,829,580 | +0.57(+1.75%) |
Apr 13, 2017 | 33.22 | 33.37 | 32.60 | 32.64 | 2,034,043 | -0.72(-2.16%) |
Apr 12, 2017 | 33.46 | 33.58 | 33.13 | 33.36 | 3,217,303 | +0.00(+0.00%) |
Apr 11, 2017 | 33.01 | 33.37 | 32.53 | 33.36 | 2,456,098 | +0.30(+0.91%) |
Apr 10, 2017 | 32.97 | 33.43 | 32.80 | 33.06 | 2,359,740 | +0.12(+0.36%) |
Apr 07, 2017 | 32.79 | 33.02 | 32.56 | 32.94 | 2,084,127 | -0.02(-0.06%) |
Apr 06, 2017 | 32.52 | 32.97 | 32.30 | 32.96 | 2,414,031 | +0.48(+1.48%) |
Apr 05, 2017 | 33.00 | 33.24 | 32.43 | 32.48 | 2,536,792 | -0.32(-0.98%) |
Apr 04, 2017 | 33.52 | 33.52 | 32.32 | 32.80 | 4,960,470 | -0.91(-2.70%) |
Apr 03, 2017 | 34.79 | 35.04 | 33.56 | 33.71 | 3,836,534 | -1.08(-3.10%) |
Mar 31, 2017 | 34.57 | 34.82 | 34.24 | 34.79 | 2,211,455 | +0.05(+0.14%) |
Mar 30, 2017 | 34.31 | 34.75 | 34.24 | 34.74 | 1,429,318 | +0.42(+1.22%) |
Mar 29, 2017 | 34.00 | 34.42 | 33.91 | 34.32 | 3,333,071 | +0.33(+0.97%) |
Mar 28, 2017 | 33.65 | 34.25 | 33.41 | 33.99 | 3,397,654 | +0.29(+0.86%) |
Mar 27, 2017 | 33.79 | 33.94 | 33.62 | 33.70 | 3,186,534 | -0.68(-1.98%) |
Mar 24, 2017 | 35.00 | 35.08 | 34.13 | 34.38 | 3,834,912 | -0.57(-1.63%) |
Mar 23, 2017 | 34.91 | 35.30 | 34.84 | 34.95 | 2,097,757 | +0.07(+0.20%) |
Mar 22, 2017 | 35.08 | 35.11 | 34.53 | 34.88 | 3,550,725 | -0.28(-0.80%) |
Mar 21, 2017 | 35.70 | 35.84 | 35.02 | 35.16 | 1,643,213 | -0.39(-1.10%) |
Mar 20, 2017 | 35.96 | 35.98 | 35.35 | 35.55 | 1,787,187 | -0.48(-1.33%) |
Mar 17, 2017 | 36.35 | 36.59 | 36.01 | 36.03 | 3,244,628 | -0.18(-0.50%) |
Mar 16, 2017 | 36.05 | 36.28 | 35.97 | 36.21 | 1,945,890 | +0.25(+0.70%) |
Mar 15, 2017 | 35.72 | 36.19 | 35.45 | 35.96 | 2,818,422 | +0.49(+1.38%) |
Mar 14, 2017 | 35.89 | 35.92 | 35.36 | 35.47 | 2,018,016 | -0.48(-1.34%) |
Mar 13, 2017 | 36.44 | 36.61 | 35.88 | 35.95 | 2,102,760 | -0.45(-1.24%) |
Mar 10, 2017 | 36.33 | 36.45 | 35.88 | 36.40 | 2,315,559 | +0.39(+1.08%) |
Mar 09, 2017 | 36.32 | 36.74 | 35.97 | 36.01 | 2,222,373 | -0.29(-0.80%) |
Mar 08, 2017 | 36.16 | 36.56 | 36.15 | 36.30 | 1,534,630 | +0.14(+0.39%) |
Mar 07, 2017 | 35.82 | 36.22 | 35.82 | 36.16 | 1,640,358 | +0.24(+0.67%) |
Mar 06, 2017 | 36.19 | 36.22 | 35.60 | 35.92 | 1,929,965 | -0.51(-1.40%) |
Mar 03, 2017 | 36.31 | 36.55 | 35.95 | 36.43 | 1,508,283 | +0.05(+0.14%) |
Mar 02, 2017 | 36.09 | 36.59 | 36.01 | 36.38 | 2,749,684 | +0.22(+0.61%) |