Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.60 | 31.50 | 30.51 | 31.04 | 4,686,791 | +0.07(+0.21%) |
May 30, 2017 | 30.95 | 31.30 | 30.78 | 30.97 | 2,693,628 | -0.16(-0.52%) |
May 26, 2017 | 31.00 | 31.27 | 30.87 | 31.13 | 2,539,119 | +0.16(+0.52%) |
May 25, 2017 | 32.72 | 33.03 | 30.94 | 30.97 | 4,787,160 | -1.77(-5.40%) |
May 24, 2017 | 33.19 | 33.43 | 32.62 | 32.74 | 3,160,874 | -0.51(-1.54%) |
May 23, 2017 | 33.31 | 33.51 | 32.95 | 33.25 | 2,309,151 | +0.05(+0.14%) |
May 22, 2017 | 33.40 | 33.60 | 33.08 | 33.20 | 3,012,362 | +0.13(+0.40%) |
May 19, 2017 | 32.58 | 33.35 | 32.46 | 33.07 | 3,591,988 | +0.75(+2.32%) |
May 18, 2017 | 31.40 | 32.52 | 31.35 | 32.32 | 3,419,311 | +0.61(+1.92%) |
May 17, 2017 | 32.38 | 32.28 | 31.62 | 31.71 | 3,679,678 | -0.67(-2.05%) |
May 16, 2017 | 32.45 | 32.58 | 32.06 | 32.38 | 2,728,561 | +0.16(+0.50%) |
May 15, 2017 | 32.73 | 32.84 | 31.97 | 32.22 | 3,319,179 | +0.11(+0.36%) |
May 12, 2017 | 32.12 | 32.28 | 31.83 | 32.10 | 2,928,667 | -0.01(-0.03%) |
May 11, 2017 | 32.62 | 32.64 | 32.04 | 32.11 | 2,498,084 | -0.27(-0.82%) |
May 10, 2017 | 32.38 | 32.73 | 32.17 | 32.38 | 4,033,584 | +0.30(+0.95%) |
May 09, 2017 | 32.27 | 32.29 | 31.89 | 32.07 | 2,208,787 | -0.27(-0.82%) |
May 08, 2017 | 32.54 | 32.62 | 31.95 | 32.34 | 2,626,261 | -0.29(-0.90%) |
May 05, 2017 | 31.64 | 32.67 | 31.57 | 32.63 | 3,954,473 | +1.05(+3.31%) |
May 04, 2017 | 31.85 | 32.05 | 31.18 | 31.59 | 3,322,306 | -0.58(-1.80%) |
May 03, 2017 | 31.87 | 32.29 | 31.78 | 32.17 | 3,023,564 | +0.16(+0.50%) |
May 02, 2017 | 32.55 | 32.65 | 31.80 | 32.01 | 4,515,386 | -0.54(-1.66%) |
May 01, 2017 | 33.13 | 33.26 | 32.55 | 32.55 | 3,533,229 | -0.67(-2.03%) |
Apr 28, 2017 | 33.49 | 33.49 | 32.97 | 33.22 | 2,951,109 | -0.01(-0.03%) |
Apr 27, 2017 | 33.73 | 33.97 | 32.42 | 33.23 | 6,158,937 | -1.11(-3.24%) |
Apr 26, 2017 | 33.79 | 34.75 | 33.79 | 34.34 | 4,171,513 | +0.31(+0.92%) |
Apr 25, 2017 | 33.79 | 34.12 | 33.54 | 34.03 | 4,257,687 | +0.37(+1.10%) |
Apr 24, 2017 | 33.30 | 33.82 | 33.18 | 33.66 | 4,155,927 | +0.74(+2.25%) |
Apr 21, 2017 | 33.37 | 33.48 | 32.79 | 32.92 | 6,670,021 | -0.93(-2.75%) |
Apr 20, 2017 | 34.26 | 34.37 | 33.77 | 33.85 | 3,376,771 | -0.19(-0.56%) |
Apr 19, 2017 | 35.23 | 35.30 | 33.96 | 34.04 | 4,737,085 | -1.02(-2.90%) |
Apr 18, 2017 | 35.36 | 35.68 | 34.95 | 35.06 | 3,254,837 | -0.63(-1.76%) |
Apr 17, 2017 | 35.83 | 35.90 | 35.42 | 35.68 | 2,308,760 | -0.14(-0.40%) |
Apr 13, 2017 | 35.78 | 36.01 | 35.59 | 35.83 | 5,018,723 | -0.07(-0.19%) |
Apr 12, 2017 | 36.90 | 37.02 | 35.75 | 35.89 | 6,413,278 | -0.90(-2.45%) |
Apr 11, 2017 | 37.14 | 37.21 | 36.44 | 36.79 | 3,995,865 | -0.41(-1.10%) |
Apr 10, 2017 | 37.21 | 37.39 | 37.02 | 37.20 | 2,438,828 | +0.26(+0.69%) |
Apr 07, 2017 | 37.43 | 37.47 | 36.93 | 36.95 | 2,026,350 | -0.48(-1.29%) |
Apr 06, 2017 | 37.46 | 37.59 | 37.14 | 37.43 | 2,288,899 | +0.31(+0.84%) |
Apr 05, 2017 | 37.90 | 38.24 | 37.01 | 37.12 | 3,420,765 | -0.42(-1.11%) |
Apr 04, 2017 | 37.67 | 37.67 | 37.05 | 37.54 | 4,353,414 | -0.16(-0.43%) |
Apr 03, 2017 | 38.17 | 38.31 | 37.55 | 37.70 | 3,258,613 | -0.39(-1.02%) |
Mar 31, 2017 | 38.00 | 38.47 | 37.84 | 38.09 | 3,370,350 | +0.02(+0.05%) |
Mar 30, 2017 | 38.50 | 38.86 | 38.03 | 38.07 | 4,685,549 | -0.26(-0.67%) |
Mar 29, 2017 | 37.24 | 38.35 | 37.01 | 38.32 | 2,834,777 | +0.99(+2.65%) |
Mar 28, 2017 | 36.69 | 37.51 | 36.23 | 37.34 | 2,713,308 | +0.84(+2.29%) |
Mar 27, 2017 | 35.95 | 36.62 | 35.74 | 36.50 | 3,004,969 | -0.04(-0.10%) |
Mar 24, 2017 | 36.61 | 36.94 | 36.38 | 36.54 | 2,165,599 | +0.05(+0.13%) |
Mar 23, 2017 | 36.56 | 36.90 | 36.35 | 36.49 | 2,678,311 | -0.28(-0.77%) |
Mar 22, 2017 | 36.79 | 37.17 | 36.52 | 36.78 | 3,511,190 | -0.20(-0.54%) |
Mar 21, 2017 | 37.34 | 37.58 | 36.41 | 36.98 | 3,514,298 | -0.28(-0.74%) |
Mar 20, 2017 | 36.97 | 37.38 | 36.48 | 37.25 | 2,114,679 | -0.09(-0.25%) |
Mar 17, 2017 | 37.30 | 38.28 | 37.27 | 37.35 | 5,747,664 | +0.15(+0.41%) |
Mar 16, 2017 | 37.33 | 37.77 | 36.70 | 37.19 | 3,220,722 | +0.02(+0.05%) |
Mar 15, 2017 | 36.29 | 37.27 | 35.84 | 37.17 | 4,376,168 | +1.35(+3.77%) |
Mar 14, 2017 | 35.47 | 36.00 | 34.57 | 35.83 | 5,510,243 | -0.32(-0.89%) |
Mar 13, 2017 | 35.98 | 36.17 | 35.70 | 36.15 | 3,201,319 | +0.25(+0.69%) |
Mar 10, 2017 | 35.89 | 36.06 | 35.41 | 35.90 | 2,397,941 | +0.14(+0.40%) |
Mar 09, 2017 | 35.62 | 36.22 | 34.92 | 35.76 | 6,381,932 | -0.24(-0.66%) |
Mar 08, 2017 | 37.19 | 37.59 | 35.83 | 36.00 | 7,488,337 | -1.29(-3.46%) |
Mar 07, 2017 | 37.87 | 38.02 | 37.13 | 37.29 | 3,272,259 | -0.54(-1.43%) |
Mar 06, 2017 | 38.06 | 38.16 | 37.48 | 37.83 | 2,917,099 | -0.48(-1.26%) |
Mar 03, 2017 | 38.74 | 38.90 | 38.08 | 38.31 | 2,834,364 | +0.09(+0.22%) |
Mar 02, 2017 | 39.18 | 39.75 | 38.19 | 38.23 | 4,339,735 | -1.38(-3.47%) |