Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.90 | 34.96 | 34.00 | 34.25 | 3,711,996 | -0.49(-1.41%) |
May 30, 2017 | 34.60 | 34.89 | 34.38 | 34.74 | 3,741,466 | -0.01(-0.03%) |
May 26, 2017 | 34.90 | 35.29 | 34.08 | 34.74 | 5,471,173 | -0.67(-1.88%) |
May 25, 2017 | 36.29 | 36.31 | 35.38 | 35.41 | 3,929,696 | -0.87(-2.40%) |
May 24, 2017 | 36.26 | 36.38 | 35.51 | 36.28 | 4,712,284 | -0.06(-0.17%) |
May 23, 2017 | 38.18 | 38.18 | 36.18 | 36.34 | 6,350,742 | -1.87(-4.89%) |
May 22, 2017 | 39.39 | 39.63 | 37.76 | 38.21 | 5,255,376 | -0.99(-2.52%) |
May 19, 2017 | 39.79 | 39.79 | 39.03 | 39.20 | 2,335,225 | -0.47(-1.19%) |
May 18, 2017 | 39.10 | 39.96 | 38.83 | 39.67 | 2,066,344 | +0.57(+1.46%) |
May 17, 2017 | 40.02 | 40.49 | 38.91 | 39.10 | 4,739,084 | -1.47(-3.62%) |
May 16, 2017 | 41.83 | 41.83 | 40.48 | 40.57 | 2,951,351 | -0.93(-2.25%) |
May 15, 2017 | 41.26 | 41.87 | 41.08 | 41.50 | 2,270,719 | +0.37(+0.91%) |
May 12, 2017 | 40.99 | 41.51 | 40.53 | 41.13 | 2,437,784 | +0.55(+1.36%) |
May 11, 2017 | 42.12 | 42.26 | 40.47 | 40.58 | 4,613,570 | -2.10(-4.92%) |
May 10, 2017 | 44.29 | 45.31 | 41.53 | 42.68 | 9,704,978 | +0.95(+2.28%) |
May 09, 2017 | 41.88 | 42.77 | 41.64 | 41.72 | 4,931,655 | -0.10(-0.23%) |
May 08, 2017 | 41.07 | 42.13 | 40.93 | 41.82 | 4,371,268 | +0.76(+1.86%) |
May 05, 2017 | 40.78 | 41.31 | 40.67 | 41.06 | 2,103,402 | +0.25(+0.61%) |
May 04, 2017 | 40.12 | 40.86 | 40.04 | 40.81 | 3,236,828 | +0.69(+1.73%) |
May 03, 2017 | 41.02 | 41.11 | 39.88 | 40.12 | 3,094,086 | -0.88(-2.15%) |
May 02, 2017 | 40.08 | 41.01 | 39.79 | 41.00 | 2,967,308 | +1.01(+2.54%) |
May 01, 2017 | 40.04 | 40.45 | 39.81 | 39.98 | 2,338,203 | -0.04(-0.11%) |
Apr 28, 2017 | 40.20 | 40.20 | 38.83 | 40.03 | 4,454,971 | -0.08(-0.20%) |
Apr 27, 2017 | 39.58 | 40.29 | 39.23 | 40.11 | 4,102,100 | +0.53(+1.35%) |
Apr 26, 2017 | 38.86 | 39.89 | 38.84 | 39.57 | 3,284,629 | +0.76(+1.95%) |
Apr 25, 2017 | 38.67 | 39.07 | 38.03 | 38.82 | 2,163,106 | +0.28(+0.72%) |
Apr 24, 2017 | 38.33 | 38.95 | 38.08 | 38.54 | 2,796,939 | +0.61(+1.62%) |
Apr 21, 2017 | 37.95 | 38.29 | 37.63 | 37.93 | 5,749,563 | -0.05(-0.14%) |
Apr 20, 2017 | 37.60 | 38.23 | 37.48 | 37.98 | 2,168,087 | +0.60(+1.62%) |
Apr 19, 2017 | 37.51 | 38.12 | 37.31 | 37.38 | 2,648,934 | +0.05(+0.14%) |
Apr 18, 2017 | 36.90 | 37.43 | 36.58 | 37.32 | 2,161,750 | +0.18(+0.48%) |
Apr 17, 2017 | 37.10 | 37.17 | 36.36 | 37.15 | 4,147,847 | +0.36(+0.99%) |
Apr 13, 2017 | 36.90 | 37.13 | 36.60 | 36.78 | 2,058,665 | -0.12(-0.34%) |
Apr 12, 2017 | 36.86 | 37.44 | 36.64 | 36.90 | 2,108,870 | +0.04(+0.12%) |
Apr 11, 2017 | 37.42 | 37.47 | 36.57 | 36.86 | 4,328,753 | -0.70(-1.87%) |
Apr 10, 2017 | 37.53 | 37.91 | 37.38 | 37.56 | 4,054,810 | +0.16(+0.43%) |
Apr 07, 2017 | 37.61 | 37.87 | 37.39 | 37.40 | 3,564,085 | -0.21(-0.57%) |
Apr 06, 2017 | 37.30 | 38.02 | 37.13 | 37.62 | 4,660,509 | +0.48(+1.29%) |
Apr 05, 2017 | 37.15 | 37.64 | 36.77 | 37.14 | 4,583,054 | +0.11(+0.29%) |
Apr 04, 2017 | 37.83 | 38.03 | 36.98 | 37.03 | 2,459,053 | -1.00(-2.64%) |
Apr 03, 2017 | 38.47 | 38.63 | 37.49 | 38.03 | 3,456,892 | -0.35(-0.90%) |
Mar 31, 2017 | 38.58 | 38.79 | 38.26 | 38.38 | 2,738,911 | -0.13(-0.35%) |
Mar 30, 2017 | 38.68 | 38.75 | 38.06 | 38.51 | 3,203,697 | -0.30(-0.78%) |
Mar 29, 2017 | 38.33 | 38.92 | 38.09 | 38.82 | 1,919,507 | +0.46(+1.21%) |
Mar 28, 2017 | 37.81 | 38.61 | 37.79 | 38.35 | 2,016,572 | +0.42(+1.10%) |
Mar 27, 2017 | 37.64 | 38.19 | 37.35 | 37.94 | 1,741,567 | -0.03(-0.07%) |
Mar 24, 2017 | 38.00 | 38.24 | 37.75 | 37.96 | 2,744,398 | +0.15(+0.40%) |
Mar 23, 2017 | 36.77 | 37.97 | 36.39 | 37.81 | 5,648,520 | +1.00(+2.71%) |
Mar 22, 2017 | 37.17 | 37.17 | 36.34 | 36.82 | 3,226,355 | -0.28(-0.74%) |
Mar 21, 2017 | 38.47 | 38.56 | 37.03 | 37.09 | 2,591,076 | -1.15(-3.00%) |
Mar 20, 2017 | 38.41 | 38.59 | 38.08 | 38.24 | 1,470,586 | -0.24(-0.62%) |
Mar 17, 2017 | 38.44 | 38.59 | 38.13 | 38.48 | 2,488,543 | +0.18(+0.46%) |
Mar 16, 2017 | 38.08 | 38.40 | 37.89 | 38.30 | 1,712,242 | +0.32(+0.84%) |
Mar 15, 2017 | 37.74 | 38.13 | 37.35 | 37.98 | 2,148,103 | +0.40(+1.06%) |
Mar 14, 2017 | 38.59 | 38.68 | 37.30 | 37.58 | 2,046,290 | -1.11(-2.87%) |
Mar 13, 2017 | 38.79 | 39.13 | 38.37 | 38.69 | 1,666,910 | -0.08(-0.21%) |
Mar 10, 2017 | 38.88 | 39.44 | 38.48 | 38.77 | 3,043,885 | +0.01(+0.02%) |
Mar 09, 2017 | 39.07 | 39.66 | 38.34 | 38.76 | 4,568,450 | -0.21(-0.55%) |
Mar 08, 2017 | 36.66 | 39.18 | 36.64 | 38.98 | 8,486,370 | +2.24(+6.10%) |
Mar 07, 2017 | 36.77 | 37.28 | 36.55 | 36.74 | 3,825,344 | -0.26(-0.70%) |
Mar 06, 2017 | 36.90 | 37.01 | 36.29 | 36.99 | 3,857,371 | -0.12(-0.34%) |
Mar 03, 2017 | 36.41 | 37.16 | 36.29 | 37.12 | 4,124,366 | +0.82(+2.25%) |
Mar 02, 2017 | 36.33 | 36.93 | 35.98 | 36.30 | 3,569,094 | -0.58(-1.57%) |