Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.00 | 37.05 | 36.48 | 36.69 | 4,597,278 | -0.28(-0.75%) |
May 30, 2017 | 36.80 | 37.28 | 36.58 | 36.96 | 4,146,481 | +0.60(+1.64%) |
May 26, 2017 | 36.14 | 36.47 | 35.98 | 36.37 | 1,837,483 | +0.18(+0.50%) |
May 25, 2017 | 36.27 | 36.36 | 36.05 | 36.19 | 2,273,309 | -0.01(-0.02%) |
May 24, 2017 | 35.91 | 36.39 | 35.89 | 36.19 | 2,907,576 | +0.46(+1.29%) |
May 23, 2017 | 35.61 | 35.86 | 35.54 | 35.73 | 2,701,001 | +0.21(+0.58%) |
May 22, 2017 | 35.29 | 35.60 | 35.22 | 35.53 | 2,988,688 | +0.38(+1.10%) |
May 19, 2017 | 35.09 | 35.39 | 34.96 | 35.14 | 2,999,300 | +0.20(+0.57%) |
May 18, 2017 | 35.40 | 35.45 | 34.83 | 34.94 | 3,981,291 | -0.58(-1.63%) |
May 17, 2017 | 36.36 | 36.04 | 35.49 | 35.52 | 3,299,239 | -0.84(-2.31%) |
May 16, 2017 | 36.50 | 36.54 | 35.93 | 36.36 | 2,671,919 | -0.12(-0.34%) |
May 15, 2017 | 36.06 | 36.59 | 35.93 | 36.48 | 2,986,677 | +0.53(+1.47%) |
May 12, 2017 | 36.07 | 36.11 | 35.78 | 35.95 | 2,617,293 | -0.18(-0.49%) |
May 11, 2017 | 36.31 | 36.51 | 35.97 | 36.13 | 3,083,046 | -0.36(-0.98%) |
May 10, 2017 | 36.10 | 36.62 | 36.04 | 36.49 | 3,079,127 | +0.36(+1.01%) |
May 09, 2017 | 36.46 | 36.59 | 36.11 | 36.13 | 2,879,298 | -0.27(-0.76%) |
May 08, 2017 | 36.70 | 36.85 | 36.36 | 36.40 | 2,982,368 | -0.34(-0.94%) |
May 05, 2017 | 36.70 | 36.80 | 36.37 | 36.74 | 3,278,508 | +0.20(+0.55%) |
May 04, 2017 | 36.62 | 36.79 | 36.42 | 36.54 | 3,481,673 | -0.09(-0.24%) |
May 03, 2017 | 36.71 | 36.83 | 36.50 | 36.63 | 3,255,720 | -0.28(-0.76%) |
May 02, 2017 | 36.96 | 37.11 | 36.72 | 36.92 | 2,787,731 | -0.06(-0.17%) |
May 01, 2017 | 37.19 | 37.26 | 36.90 | 36.98 | 3,621,511 | -0.13(-0.35%) |
Apr 28, 2017 | 37.56 | 37.73 | 37.02 | 37.11 | 3,921,692 | -0.65(-1.73%) |
Apr 27, 2017 | 37.13 | 38.19 | 36.57 | 37.76 | 4,505,618 | +0.58(+1.57%) |
Apr 26, 2017 | 36.95 | 37.29 | 36.87 | 37.18 | 2,774,606 | +0.26(+0.71%) |
Apr 25, 2017 | 36.85 | 37.11 | 36.81 | 36.92 | 3,870,525 | +0.33(+0.90%) |
Apr 24, 2017 | 36.85 | 36.91 | 36.58 | 36.59 | 4,589,863 | +0.30(+0.81%) |
Apr 21, 2017 | 36.44 | 36.46 | 36.14 | 36.29 | 3,444,249 | -0.16(-0.45%) |
Apr 20, 2017 | 36.13 | 36.65 | 36.00 | 36.46 | 5,811,758 | +0.47(+1.32%) |
Apr 19, 2017 | 35.77 | 36.25 | 35.73 | 35.98 | 4,431,849 | +0.61(+1.71%) |
Apr 18, 2017 | 34.98 | 35.75 | 34.98 | 35.38 | 4,552,348 | +0.67(+1.94%) |
Apr 17, 2017 | 34.34 | 34.71 | 34.33 | 34.70 | 2,613,765 | +0.57(+1.67%) |
Apr 13, 2017 | 34.32 | 34.39 | 34.12 | 34.13 | 2,870,280 | -0.28(-0.80%) |
Apr 12, 2017 | 34.49 | 34.60 | 34.10 | 34.41 | 5,024,273 | -0.15(-0.44%) |
Apr 11, 2017 | 34.59 | 34.70 | 34.32 | 34.56 | 2,424,045 | -0.13(-0.38%) |
Apr 10, 2017 | 34.84 | 34.96 | 34.53 | 34.69 | 2,417,097 | -0.04(-0.12%) |
Apr 07, 2017 | 34.91 | 35.14 | 34.68 | 34.73 | 2,086,207 | -0.30(-0.86%) |
Apr 06, 2017 | 34.74 | 35.25 | 34.69 | 35.03 | 1,776,083 | +0.25(+0.73%) |
Apr 05, 2017 | 34.96 | 35.27 | 34.74 | 34.78 | 2,217,306 | -0.08(-0.24%) |
Apr 04, 2017 | 34.53 | 34.94 | 34.37 | 34.86 | 3,446,307 | +0.35(+1.02%) |
Apr 03, 2017 | 34.99 | 35.16 | 34.28 | 34.51 | 3,928,986 | -0.41(-1.16%) |
Mar 31, 2017 | 35.00 | 35.24 | 34.87 | 34.92 | 4,669,799 | -0.25(-0.70%) |
Mar 30, 2017 | 34.82 | 35.18 | 34.76 | 35.16 | 3,068,254 | +0.27(+0.79%) |
Mar 29, 2017 | 34.87 | 35.11 | 34.80 | 34.89 | 2,469,769 | -0.13(-0.37%) |
Mar 28, 2017 | 34.51 | 35.12 | 34.48 | 35.02 | 2,772,047 | +0.45(+1.31%) |
Mar 27, 2017 | 34.52 | 34.65 | 34.12 | 34.56 | 3,131,998 | -0.37(-1.06%) |
Mar 24, 2017 | 35.34 | 35.40 | 34.76 | 34.94 | 3,013,246 | -0.34(-0.97%) |
Mar 23, 2017 | 35.20 | 35.68 | 35.10 | 35.28 | 3,052,508 | +0.10(+0.27%) |
Mar 22, 2017 | 35.09 | 35.36 | 34.78 | 35.18 | 2,279,484 | +0.17(+0.49%) |
Mar 21, 2017 | 36.01 | 36.08 | 34.91 | 35.01 | 4,723,023 | -0.89(-2.49%) |
Mar 20, 2017 | 35.40 | 35.94 | 35.11 | 35.91 | 3,247,755 | +0.59(+1.67%) |
Mar 17, 2017 | 35.53 | 35.61 | 35.23 | 35.31 | 5,484,294 | -0.07(-0.19%) |
Mar 16, 2017 | 35.50 | 35.62 | 35.22 | 35.38 | 3,944,977 | +0.07(+0.19%) |
Mar 15, 2017 | 35.03 | 35.49 | 34.88 | 35.31 | 3,991,508 | +0.47(+1.34%) |
Mar 14, 2017 | 34.77 | 34.93 | 34.57 | 34.85 | 2,704,645 | -0.01(-0.02%) |
Mar 13, 2017 | 34.96 | 35.15 | 34.78 | 34.85 | 6,065,043 | -0.01(-0.02%) |
Mar 10, 2017 | 35.02 | 35.41 | 34.67 | 34.86 | 5,770,703 | -0.02(-0.06%) |
Mar 09, 2017 | 35.43 | 35.44 | 34.71 | 34.88 | 4,560,118 | -0.56(-1.57%) |
Mar 08, 2017 | 35.56 | 35.71 | 35.35 | 35.44 | 3,304,338 | +0.04(+0.12%) |
Mar 07, 2017 | 35.86 | 35.97 | 35.38 | 35.40 | 4,015,783 | -0.58(-1.62%) |
Mar 06, 2017 | 36.88 | 37.05 | 35.84 | 35.98 | 4,699,229 | -1.15(-3.09%) |
Mar 03, 2017 | 36.94 | 37.30 | 36.88 | 37.13 | 4,281,040 | +0.19(+0.52%) |
Mar 02, 2017 | 36.79 | 37.20 | 36.71 | 36.94 | 5,551,965 | +0.03(+0.09%) |