Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.99 | 32.16 | 30.90 | 32.05 | 4,673,099 | -0.05(-0.15%) |
May 30, 2017 | 32.14 | 32.26 | 31.65 | 32.10 | 3,312,654 | -0.27(-0.84%) |
May 26, 2017 | 31.98 | 32.46 | 31.98 | 32.37 | 2,477,679 | +0.18(+0.54%) |
May 25, 2017 | 32.77 | 33.17 | 32.14 | 32.19 | 2,389,266 | -0.41(-1.25%) |
May 24, 2017 | 32.37 | 32.97 | 32.15 | 32.60 | 3,441,361 | +0.24(+0.75%) |
May 23, 2017 | 32.09 | 32.46 | 31.68 | 32.36 | 3,046,700 | +0.29(+0.91%) |
May 22, 2017 | 31.77 | 32.30 | 31.59 | 32.07 | 3,552,426 | +0.65(+2.08%) |
May 19, 2017 | 31.29 | 31.99 | 31.23 | 31.42 | 2,698,993 | +0.36(+1.16%) |
May 18, 2017 | 30.60 | 31.30 | 30.26 | 31.06 | 2,463,511 | +0.28(+0.92%) |
May 17, 2017 | 31.02 | 31.35 | 30.72 | 30.77 | 3,843,879 | -0.52(-1.65%) |
May 16, 2017 | 31.23 | 31.52 | 30.89 | 31.29 | 3,085,106 | +0.13(+0.41%) |
May 15, 2017 | 31.30 | 31.62 | 31.10 | 31.16 | 2,450,411 | +0.23(+0.75%) |
May 12, 2017 | 30.16 | 31.26 | 30.12 | 30.93 | 3,474,883 | +0.61(+2.02%) |
May 11, 2017 | 30.38 | 30.42 | 29.63 | 30.32 | 4,224,084 | +0.08(+0.26%) |
May 10, 2017 | 30.11 | 30.61 | 29.87 | 30.24 | 3,584,105 | +0.25(+0.84%) |
May 09, 2017 | 30.37 | 30.39 | 29.64 | 29.99 | 3,510,146 | -0.19(-0.64%) |
May 08, 2017 | 30.52 | 30.52 | 29.83 | 30.18 | 3,899,903 | -0.78(-2.51%) |
May 05, 2017 | 30.50 | 31.09 | 30.21 | 30.96 | 4,307,822 | +0.76(+2.51%) |
May 04, 2017 | 30.37 | 30.51 | 29.60 | 30.20 | 8,138,087 | -0.63(-2.05%) |
May 03, 2017 | 32.01 | 32.01 | 30.66 | 30.83 | 7,535,879 | -1.60(-4.92%) |
May 02, 2017 | 32.41 | 33.40 | 32.40 | 32.43 | 4,019,806 | +0.05(+0.15%) |
May 01, 2017 | 33.03 | 33.21 | 32.01 | 32.38 | 5,124,276 | -0.44(-1.33%) |
Apr 28, 2017 | 33.87 | 34.00 | 32.77 | 32.82 | 5,385,894 | -0.77(-2.29%) |
Apr 27, 2017 | 34.78 | 34.93 | 33.23 | 33.59 | 15,184,661 | -1.88(-5.30%) |
Apr 26, 2017 | 35.03 | 36.19 | 34.88 | 35.46 | 7,737,054 | -0.04(-0.11%) |
Apr 25, 2017 | 33.30 | 35.56 | 33.30 | 35.50 | 11,514,962 | +3.09(+9.55%) |
Apr 24, 2017 | 31.37 | 32.53 | 31.28 | 32.41 | 8,113,734 | +1.57(+5.08%) |
Apr 21, 2017 | 31.33 | 31.67 | 30.79 | 30.84 | 5,184,315 | -0.33(-1.06%) |
Apr 20, 2017 | 31.03 | 31.43 | 30.61 | 31.17 | 5,580,871 | +0.72(+2.36%) |
Apr 19, 2017 | 31.31 | 31.56 | 30.43 | 30.45 | 2,534,151 | -0.45(-1.45%) |
Apr 18, 2017 | 29.95 | 31.49 | 29.63 | 30.90 | 5,158,542 | +0.44(+1.44%) |
Apr 17, 2017 | 30.33 | 30.93 | 30.13 | 30.46 | 4,211,773 | +0.31(+1.03%) |
Apr 13, 2017 | 31.24 | 31.58 | 30.15 | 30.15 | 6,314,265 | -1.03(-3.31%) |
Apr 12, 2017 | 32.94 | 33.36 | 31.16 | 31.18 | 7,813,076 | -2.28(-6.80%) |
Apr 11, 2017 | 32.66 | 33.53 | 32.25 | 33.46 | 3,230,008 | +0.71(+2.17%) |
Apr 10, 2017 | 32.75 | 32.87 | 32.30 | 32.75 | 2,646,169 | -0.07(-0.21%) |
Apr 07, 2017 | 32.35 | 33.21 | 32.25 | 32.82 | 3,776,365 | +0.08(+0.24%) |
Apr 06, 2017 | 32.93 | 33.23 | 32.29 | 32.74 | 3,727,776 | -0.19(-0.59%) |
Apr 05, 2017 | 33.85 | 34.14 | 32.84 | 32.93 | 4,128,521 | -0.37(-1.11%) |
Apr 04, 2017 | 33.11 | 33.57 | 32.91 | 33.30 | 2,360,970 | +0.01(+0.03%) |
Apr 03, 2017 | 33.68 | 34.05 | 32.59 | 33.29 | 4,321,691 | -0.18(-0.52%) |
Mar 31, 2017 | 33.14 | 33.80 | 32.69 | 33.47 | 5,332,807 | +0.89(+2.72%) |
Mar 30, 2017 | 32.25 | 34.19 | 32.07 | 32.58 | 7,320,839 | +0.56(+1.76%) |
Mar 29, 2017 | 32.02 | 32.39 | 31.84 | 32.02 | 2,684,497 | -0.01(-0.03%) |
Mar 28, 2017 | 31.62 | 32.73 | 31.57 | 32.03 | 4,152,099 | +0.44(+1.39%) |
Mar 27, 2017 | 30.88 | 31.67 | 30.44 | 31.59 | 3,756,189 | -0.09(-0.28%) |
Mar 24, 2017 | 32.70 | 32.94 | 31.49 | 31.68 | 4,225,389 | -0.73(-2.25%) |
Mar 23, 2017 | 32.51 | 32.78 | 32.21 | 32.41 | 3,157,485 | -0.37(-1.13%) |
Mar 22, 2017 | 32.45 | 33.23 | 32.12 | 32.78 | 2,958,427 | +0.46(+1.41%) |
Mar 21, 2017 | 33.95 | 34.30 | 32.27 | 32.32 | 4,665,660 | -1.63(-4.81%) |
Mar 20, 2017 | 33.95 | 34.40 | 33.18 | 33.95 | 2,763,691 | -0.07(-0.20%) |
Mar 17, 2017 | 34.61 | 35.01 | 34.00 | 34.02 | 3,934,510 | -0.40(-1.16%) |
Mar 16, 2017 | 34.69 | 35.02 | 34.03 | 34.42 | 3,745,704 | +0.23(+0.68%) |
Mar 15, 2017 | 33.47 | 34.33 | 33.03 | 34.19 | 3,857,853 | +0.92(+2.78%) |
Mar 14, 2017 | 33.52 | 33.64 | 32.86 | 33.26 | 3,199,336 | -0.50(-1.47%) |
Mar 13, 2017 | 34.26 | 34.56 | 33.59 | 33.76 | 2,560,774 | +0.17(+0.49%) |
Mar 10, 2017 | 34.93 | 35.03 | 33.31 | 33.59 | 4,165,154 | -0.81(-2.35%) |
Mar 09, 2017 | 35.09 | 35.56 | 33.95 | 34.40 | 4,960,547 | -0.61(-1.75%) |
Mar 08, 2017 | 34.93 | 35.82 | 34.93 | 35.02 | 4,610,374 | +0.18(+0.53%) |
Mar 07, 2017 | 35.81 | 35.89 | 34.78 | 34.83 | 3,857,081 | -1.10(-3.06%) |
Mar 06, 2017 | 35.80 | 36.47 | 34.83 | 35.93 | 5,924,453 | +0.54(+1.51%) |
Mar 03, 2017 | 35.08 | 35.89 | 34.78 | 35.39 | 3,328,175 | +0.52(+1.48%) |
Mar 02, 2017 | 36.62 | 37.14 | 34.86 | 34.88 | 5,240,303 | -2.08(-5.63%) |