Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.73 | 33.77 | 33.58 | 33.65 | 14,632,522 | -0.18(-0.52%) |
May 30, 2017 | 33.65 | 33.85 | 33.63 | 33.83 | 8,864,503 | +0.10(+0.30%) |
May 26, 2017 | 33.61 | 33.76 | 33.61 | 33.73 | 9,545,171 | -0.01(-0.02%) |
May 25, 2017 | 33.67 | 33.78 | 33.64 | 33.73 | 20,150,436 | +0.54(+1.64%) |
May 24, 2017 | 33.18 | 33.26 | 33.16 | 33.19 | 12,371,501 | +0.01(+0.03%) |
May 23, 2017 | 33.24 | 33.26 | 33.14 | 33.18 | 12,340,427 | -0.04(-0.13%) |
May 22, 2017 | 33.18 | 33.28 | 33.15 | 33.22 | 14,277,402 | +0.16(+0.48%) |
May 19, 2017 | 32.85 | 33.10 | 32.85 | 33.06 | 20,861,336 | +0.34(+1.02%) |
May 18, 2017 | 32.46 | 32.84 | 32.41 | 32.73 | 19,415,486 | +0.10(+0.31%) |
May 17, 2017 | 32.85 | 32.92 | 32.54 | 32.63 | 29,462,088 | -0.47(-1.42%) |
May 16, 2017 | 33.04 | 33.12 | 32.94 | 33.10 | 21,849,900 | -0.08(-0.23%) |
May 15, 2017 | 32.94 | 33.24 | 32.92 | 33.17 | 29,989,614 | +0.43(+1.31%) |
May 12, 2017 | 32.56 | 32.75 | 32.55 | 32.74 | 25,128,814 | +0.34(+1.06%) |
May 11, 2017 | 32.36 | 32.41 | 32.21 | 32.40 | 14,648,078 | -0.03(-0.08%) |
May 10, 2017 | 32.38 | 32.48 | 32.31 | 32.43 | 17,272,748 | +0.32(+0.99%) |
May 09, 2017 | 32.09 | 32.24 | 32.07 | 32.11 | 31,667,764 | +0.54(+1.73%) |
May 08, 2017 | 31.67 | 31.73 | 31.53 | 31.56 | 12,682,018 | -0.10(-0.32%) |
May 05, 2017 | 31.45 | 31.66 | 31.45 | 31.66 | 20,530,946 | +0.02(+0.05%) |
May 04, 2017 | 31.85 | 31.85 | 31.54 | 31.65 | 37,322,552 | -0.45(-1.41%) |
May 03, 2017 | 32.16 | 32.22 | 32.03 | 32.10 | 16,272,550 | -0.15(-0.47%) |
May 02, 2017 | 32.22 | 32.30 | 32.14 | 32.25 | 16,948,060 | -0.11(-0.34%) |
May 01, 2017 | 32.42 | 32.50 | 32.31 | 32.36 | 10,025,109 | +0.06(+0.18%) |
Apr 28, 2017 | 32.28 | 32.32 | 32.22 | 32.30 | 10,836,025 | -0.01(-0.03%) |
Apr 27, 2017 | 32.31 | 32.33 | 32.19 | 32.31 | 13,101,193 | -0.13(-0.41%) |
Apr 26, 2017 | 32.43 | 32.56 | 32.41 | 32.44 | 15,249,518 | +0.02(+0.05%) |
Apr 25, 2017 | 32.43 | 32.50 | 32.39 | 32.43 | 23,383,110 | +0.43(+1.34%) |
Apr 24, 2017 | 32.07 | 32.12 | 31.98 | 32.00 | 19,313,268 | +0.18(+0.55%) |
Apr 21, 2017 | 31.75 | 31.86 | 31.70 | 31.82 | 14,734,397 | -0.10(-0.32%) |
Apr 20, 2017 | 31.86 | 31.96 | 31.79 | 31.92 | 20,844,884 | +0.42(+1.33%) |
Apr 19, 2017 | 31.67 | 31.71 | 31.45 | 31.50 | 19,498,538 | -0.18(-0.58%) |
Apr 18, 2017 | 31.66 | 31.76 | 31.58 | 31.69 | 26,124,160 | -0.55(-1.72%) |
Apr 17, 2017 | 32.10 | 32.27 | 32.06 | 32.24 | 11,788,817 | +0.17(+0.52%) |
Apr 13, 2017 | 32.28 | 32.37 | 32.07 | 32.07 | 11,504,297 | -0.08(-0.26%) |
Apr 12, 2017 | 32.24 | 32.25 | 32.07 | 32.16 | 13,117,839 | +0.03(+0.10%) |
Apr 11, 2017 | 32.13 | 32.17 | 31.94 | 32.12 | 15,459,219 | -0.16(-0.49%) |
Apr 10, 2017 | 32.28 | 32.35 | 32.22 | 32.28 | 13,257,593 | -0.19(-0.59%) |
Apr 07, 2017 | 32.42 | 32.59 | 32.42 | 32.48 | 14,698,793 | +0.02(+0.05%) |
Apr 06, 2017 | 32.50 | 32.51 | 32.38 | 32.46 | 14,692,105 | -0.15(-0.46%) |
Apr 05, 2017 | 32.69 | 32.79 | 32.52 | 32.61 | 22,415,592 | +0.07(+0.21%) |
Apr 04, 2017 | 32.47 | 32.66 | 32.43 | 32.54 | 11,295,174 | +0.08(+0.26%) |
Apr 03, 2017 | 32.41 | 32.49 | 32.25 | 32.46 | 23,249,094 | +0.19(+0.60%) |
Mar 31, 2017 | 32.29 | 32.37 | 32.24 | 32.27 | 16,872,378 | -0.26(-0.80%) |
Mar 30, 2017 | 32.45 | 32.59 | 32.41 | 32.53 | 20,293,720 | -0.24(-0.74%) |
Mar 29, 2017 | 32.70 | 32.82 | 32.64 | 32.77 | 13,998,109 | -0.12(-0.36%) |
Mar 28, 2017 | 32.69 | 32.98 | 32.65 | 32.89 | 16,174,555 | +0.14(+0.44%) |
Mar 27, 2017 | 32.50 | 32.78 | 32.43 | 32.74 | 17,201,272 | -0.16(-0.48%) |
Mar 24, 2017 | 32.83 | 32.95 | 32.80 | 32.90 | 12,593,400 | +0.01(+0.03%) |
Mar 23, 2017 | 32.74 | 33.00 | 32.72 | 32.90 | 13,331,872 | -0.04(-0.13%) |
Mar 22, 2017 | 32.66 | 33.07 | 32.66 | 32.94 | 24,356,670 | +0.10(+0.31%) |
Mar 21, 2017 | 33.37 | 33.41 | 32.76 | 32.84 | 32,310,670 | -0.38(-1.13%) |
Mar 20, 2017 | 33.13 | 33.26 | 33.09 | 33.21 | 23,835,190 | +0.40(+1.22%) |
Mar 17, 2017 | 32.91 | 32.91 | 32.76 | 32.81 | 17,533,700 | -0.17(-0.51%) |
Mar 16, 2017 | 32.96 | 33.03 | 32.90 | 32.98 | 29,893,156 | +0.46(+1.42%) |
Mar 15, 2017 | 32.06 | 32.67 | 32.02 | 32.52 | 36,521,992 | +0.54(+1.70%) |
Mar 14, 2017 | 32.03 | 32.07 | 31.90 | 31.97 | 12,266,125 | -0.10(-0.31%) |
Mar 13, 2017 | 32.06 | 32.17 | 32.03 | 32.07 | 17,161,194 | +0.51(+1.62%) |
Mar 10, 2017 | 31.53 | 31.60 | 31.45 | 31.56 | 10,470,852 | +0.15(+0.48%) |
Mar 09, 2017 | 31.41 | 31.50 | 31.20 | 31.41 | 20,829,444 | -0.37(-1.16%) |
Mar 08, 2017 | 32.00 | 32.02 | 31.75 | 31.78 | 16,155,867 | -0.04(-0.13%) |
Mar 07, 2017 | 31.90 | 31.92 | 31.76 | 31.82 | 14,951,166 | +0.10(+0.32%) |
Mar 06, 2017 | 31.72 | 31.74 | 31.60 | 31.72 | 7,594,774 | -0.03(-0.08%) |
Mar 03, 2017 | 31.76 | 31.82 | 31.66 | 31.75 | 15,924,996 | +0.08(+0.26%) |
Mar 02, 2017 | 31.78 | 31.84 | 31.66 | 31.66 | 24,363,908 | -0.70(-2.15%) |