Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.95 | 37.01 | 36.33 | 36.84 | 10,437,356 | +0.04(+0.11%) |
May 30, 2017 | 36.61 | 36.87 | 36.38 | 36.80 | 2,613,236 | +0.19(+0.53%) |
May 26, 2017 | 37.02 | 37.10 | 36.27 | 36.61 | 2,476,584 | -0.40(-1.09%) |
May 25, 2017 | 36.25 | 37.06 | 36.22 | 37.02 | 3,968,464 | +0.95(+2.62%) |
May 24, 2017 | 35.90 | 36.08 | 35.80 | 36.07 | 1,630,480 | +0.27(+0.75%) |
May 23, 2017 | 35.67 | 36.01 | 35.26 | 35.80 | 3,257,640 | +0.01(+0.03%) |
May 22, 2017 | 35.85 | 36.08 | 35.56 | 35.79 | 2,832,280 | -0.23(-0.64%) |
May 19, 2017 | 36.20 | 36.35 | 35.91 | 36.02 | 2,487,596 | +0.15(+0.41%) |
May 18, 2017 | 35.23 | 35.96 | 34.70 | 35.87 | 3,215,664 | +0.28(+0.79%) |
May 17, 2017 | 36.50 | 36.72 | 35.56 | 35.59 | 3,628,536 | -1.27(-3.45%) |
May 16, 2017 | 37.03 | 37.15 | 36.52 | 36.86 | 4,723,632 | +0.01(+0.02%) |
May 15, 2017 | 36.85 | 37.03 | 36.63 | 36.85 | 2,328,236 | +0.15(+0.41%) |
May 12, 2017 | 36.42 | 36.79 | 36.19 | 36.70 | 1,907,472 | +0.20(+0.55%) |
May 11, 2017 | 36.25 | 36.61 | 36.06 | 36.51 | 2,254,336 | +0.15(+0.41%) |
May 10, 2017 | 36.41 | 36.51 | 35.95 | 36.36 | 2,852,672 | +0.12(+0.34%) |
May 09, 2017 | 35.88 | 36.40 | 35.66 | 36.23 | 2,770,744 | +0.55(+1.53%) |
May 08, 2017 | 36.25 | 36.89 | 35.33 | 35.69 | 3,561,064 | -0.49(-1.36%) |
May 05, 2017 | 34.74 | 36.23 | 33.80 | 36.18 | 9,032,040 | +1.13(+3.22%) |
May 04, 2017 | 35.44 | 35.73 | 34.59 | 35.05 | 6,440,676 | -0.12(-0.34%) |
May 03, 2017 | 35.25 | 35.46 | 34.93 | 35.17 | 2,716,336 | -0.13(-0.36%) |
May 02, 2017 | 35.38 | 35.48 | 34.74 | 35.30 | 3,798,112 | +0.02(+0.06%) |
May 01, 2017 | 34.88 | 35.48 | 34.65 | 35.27 | 2,822,804 | +0.37(+1.05%) |
Apr 28, 2017 | 34.80 | 34.99 | 34.59 | 34.91 | 3,695,888 | -0.00(-0.01%) |
Apr 27, 2017 | 34.25 | 34.96 | 34.25 | 34.91 | 2,520,092 | +0.07(+0.21%) |
Apr 26, 2017 | 34.90 | 34.99 | 34.47 | 34.84 | 2,816,312 | -0.01(-0.04%) |
Apr 25, 2017 | 34.80 | 35.08 | 34.66 | 34.85 | 2,380,972 | +0.10(+0.30%) |
Apr 24, 2017 | 34.52 | 34.85 | 34.23 | 34.75 | 2,679,664 | +0.59(+1.71%) |
Apr 21, 2017 | 34.12 | 34.19 | 33.76 | 34.16 | 1,686,320 | +0.05(+0.14%) |
Apr 20, 2017 | 33.79 | 34.27 | 33.51 | 34.12 | 2,888,788 | +0.66(+1.97%) |
Apr 19, 2017 | 33.35 | 33.70 | 33.28 | 33.46 | 1,803,228 | +0.22(+0.65%) |
Apr 18, 2017 | 33.19 | 33.41 | 33.02 | 33.24 | 1,289,692 | +0.05(+0.16%) |
Apr 17, 2017 | 32.85 | 33.30 | 32.78 | 33.19 | 1,922,748 | +0.35(+1.06%) |
Apr 13, 2017 | 32.96 | 33.40 | 32.79 | 32.84 | 1,306,556 | -0.03(-0.08%) |
Apr 12, 2017 | 33.44 | 33.44 | 32.52 | 32.87 | 2,909,776 | -0.47(-1.40%) |
Apr 11, 2017 | 33.24 | 33.56 | 32.87 | 33.33 | 1,989,176 | +0.02(+0.05%) |
Apr 10, 2017 | 33.11 | 33.52 | 33.01 | 33.32 | 1,681,084 | +0.21(+0.62%) |
Apr 07, 2017 | 33.22 | 33.42 | 33.06 | 33.11 | 2,444,956 | -0.49(-1.45%) |
Apr 06, 2017 | 33.38 | 33.82 | 33.14 | 33.60 | 3,668,692 | +0.10(+0.30%) |
Apr 05, 2017 | 33.48 | 33.63 | 33.31 | 33.50 | 6,286,528 | +0.20(+0.60%) |
Apr 04, 2017 | 32.69 | 33.43 | 32.55 | 33.30 | 4,085,032 | +0.38(+1.14%) |
Apr 03, 2017 | 32.93 | 33.12 | 32.16 | 32.92 | 4,156,912 | -0.14(-0.43%) |
Mar 31, 2017 | 33.25 | 33.29 | 32.91 | 33.07 | 2,952,856 | -0.13(-0.41%) |
Mar 30, 2017 | 33.43 | 33.56 | 33.16 | 33.20 | 1,632,132 | -0.12(-0.37%) |
Mar 29, 2017 | 33.51 | 33.66 | 33.07 | 33.33 | 2,069,540 | -0.17(-0.50%) |
Mar 28, 2017 | 33.06 | 33.55 | 33.02 | 33.49 | 3,070,016 | +0.45(+1.35%) |
Mar 27, 2017 | 32.84 | 33.14 | 32.54 | 33.05 | 2,186,256 | +0.10(+0.31%) |
Mar 24, 2017 | 32.77 | 32.99 | 32.51 | 32.94 | 2,535,248 | +0.42(+1.30%) |
Mar 23, 2017 | 32.59 | 32.78 | 32.35 | 32.52 | 2,245,748 | -0.11(-0.35%) |
Mar 22, 2017 | 32.11 | 32.69 | 32.06 | 32.63 | 3,529,112 | +0.64(+2.01%) |
Mar 21, 2017 | 32.82 | 32.83 | 31.91 | 31.99 | 4,435,512 | -0.59(-1.81%) |
Mar 20, 2017 | 32.42 | 32.86 | 32.37 | 32.58 | 2,861,452 | +0.56(+1.74%) |
Mar 17, 2017 | 31.88 | 32.14 | 31.70 | 32.02 | 4,116,628 | +0.24(+0.76%) |
Mar 16, 2017 | 32.21 | 32.23 | 31.75 | 31.79 | 3,583,696 | -0.29(-0.89%) |
Mar 15, 2017 | 32.00 | 32.12 | 31.57 | 32.07 | 4,520,496 | +0.32(+1.01%) |
Mar 14, 2017 | 31.88 | 31.96 | 31.50 | 31.75 | 2,917,464 | -0.12(-0.37%) |
Mar 13, 2017 | 31.25 | 31.91 | 31.20 | 31.87 | 4,487,968 | +0.82(+2.66%) |
Mar 10, 2017 | 31.12 | 31.12 | 30.84 | 31.04 | 2,327,664 | +0.27(+0.88%) |
Mar 09, 2017 | 30.80 | 31.12 | 30.45 | 30.77 | 2,208,776 | -0.11(-0.36%) |
Mar 08, 2017 | 30.38 | 31.25 | 30.12 | 30.88 | 5,733,020 | +0.61(+2.02%) |
Mar 07, 2017 | 29.95 | 30.65 | 29.68 | 30.27 | 3,725,736 | +0.41(+1.38%) |
Mar 06, 2017 | 29.74 | 30.18 | 29.49 | 29.86 | 2,936,664 | -0.13(-0.45%) |
Mar 03, 2017 | 29.88 | 30.07 | 29.65 | 29.99 | 2,004,684 | +0.12(+0.40%) |
Mar 02, 2017 | 30.12 | 30.44 | 29.84 | 29.87 | 1,880,064 | -0.29(-0.95%) |