Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.12 | 32.33 | 31.80 | 32.16 | 2,754,393 | +0.14(+0.44%) |
May 30, 2017 | 31.57 | 32.05 | 31.48 | 32.02 | 2,797,350 | +0.25(+0.79%) |
May 26, 2017 | 32.00 | 32.10 | 31.74 | 31.77 | 975,360 | -0.30(-0.94%) |
May 25, 2017 | 31.52 | 32.10 | 31.42 | 32.07 | 1,447,253 | +0.56(+1.78%) |
May 24, 2017 | 31.69 | 31.79 | 31.49 | 31.51 | 1,843,827 | -0.29(-0.91%) |
May 23, 2017 | 32.08 | 32.16 | 31.65 | 31.80 | 2,773,451 | -0.08(-0.25%) |
May 22, 2017 | 31.48 | 31.93 | 31.48 | 31.88 | 2,811,888 | +0.63(+2.02%) |
May 19, 2017 | 31.34 | 31.78 | 31.23 | 31.25 | 2,238,530 | -0.19(-0.60%) |
May 18, 2017 | 31.12 | 31.62 | 31.00 | 31.44 | 3,008,707 | +0.32(+1.03%) |
May 17, 2017 | 31.08 | 31.38 | 30.94 | 31.12 | 3,730,659 | -0.30(-0.95%) |
May 16, 2017 | 31.55 | 31.60 | 31.15 | 31.42 | 4,242,213 | -0.15(-0.48%) |
May 15, 2017 | 31.77 | 32.20 | 31.57 | 31.57 | 1,810,607 | -0.25(-0.79%) |
May 12, 2017 | 32.23 | 32.40 | 31.67 | 31.82 | 3,071,691 | -0.56(-1.73%) |
May 11, 2017 | 32.73 | 33.17 | 32.27 | 32.38 | 3,439,836 | -0.33(-1.01%) |
May 10, 2017 | 32.39 | 33.00 | 32.18 | 32.71 | 14,404,011 | -2.31(-6.60%) |
May 09, 2017 | 34.89 | 35.06 | 34.53 | 35.02 | 3,084,290 | +0.34(+0.98%) |
May 08, 2017 | 33.86 | 35.03 | 33.69 | 34.68 | 3,556,945 | +0.82(+2.42%) |
May 05, 2017 | 33.81 | 34.04 | 33.63 | 33.86 | 1,585,807 | +0.10(+0.30%) |
May 04, 2017 | 34.08 | 34.12 | 33.41 | 33.76 | 2,024,842 | -0.47(-1.37%) |
May 03, 2017 | 35.19 | 35.19 | 34.19 | 34.23 | 1,375,244 | -0.86(-2.45%) |
May 02, 2017 | 34.99 | 35.27 | 34.81 | 35.09 | 1,400,955 | +0.13(+0.37%) |
May 01, 2017 | 35.00 | 35.32 | 34.86 | 34.96 | 1,272,014 | -0.11(-0.31%) |
Apr 28, 2017 | 34.89 | 35.17 | 34.40 | 35.07 | 1,613,298 | +0.27(+0.78%) |
Apr 27, 2017 | 35.21 | 35.43 | 34.80 | 34.80 | 1,712,989 | -0.42(-1.19%) |
Apr 26, 2017 | 35.17 | 35.49 | 35.06 | 35.22 | 1,467,746 | +0.17(+0.49%) |
Apr 25, 2017 | 34.48 | 35.14 | 34.38 | 35.05 | 2,703,770 | +0.80(+2.34%) |
Apr 24, 2017 | 34.48 | 34.68 | 34.08 | 34.25 | 1,830,979 | +0.02(+0.06%) |
Apr 21, 2017 | 34.31 | 34.39 | 34.05 | 34.23 | 995,191 | -0.10(-0.29%) |
Apr 20, 2017 | 34.11 | 34.40 | 33.87 | 34.33 | 1,317,480 | +0.34(+1.00%) |
Apr 19, 2017 | 33.68 | 34.43 | 33.62 | 33.99 | 1,423,423 | +0.31(+0.92%) |
Apr 18, 2017 | 34.64 | 34.71 | 33.66 | 33.68 | 3,011,339 | -1.08(-3.11%) |
Apr 17, 2017 | 33.11 | 34.86 | 33.11 | 34.76 | 4,364,251 | +1.74(+5.27%) |
Apr 13, 2017 | 33.14 | 33.23 | 32.91 | 33.02 | 1,298,933 | -0.12(-0.36%) |
Apr 12, 2017 | 32.90 | 33.21 | 32.64 | 33.14 | 1,016,865 | +0.25(+0.76%) |
Apr 11, 2017 | 32.92 | 33.00 | 32.65 | 32.89 | 1,381,719 | -0.10(-0.30%) |
Apr 10, 2017 | 32.90 | 33.34 | 32.75 | 32.99 | 1,538,463 | +0.16(+0.49%) |
Apr 07, 2017 | 32.66 | 33.10 | 32.50 | 32.83 | 1,327,299 | +0.21(+0.64%) |
Apr 06, 2017 | 32.48 | 32.80 | 32.26 | 32.62 | 1,216,503 | +0.08(+0.25%) |
Apr 05, 2017 | 32.50 | 32.78 | 32.41 | 32.54 | 4,956,614 | +0.04(+0.12%) |
Apr 04, 2017 | 32.67 | 32.97 | 32.12 | 32.50 | 4,277,475 | -0.43(-1.31%) |
Apr 03, 2017 | 32.87 | 32.97 | 32.57 | 32.93 | 1,914,673 | +0.03(+0.09%) |
Mar 31, 2017 | 32.86 | 33.14 | 32.85 | 32.90 | 1,964,605 | +0.09(+0.27%) |
Mar 30, 2017 | 33.09 | 33.14 | 32.72 | 32.81 | 1,595,180 | -0.10(-0.30%) |
Mar 29, 2017 | 32.81 | 33.15 | 32.75 | 32.91 | 1,481,743 | +0.01(+0.03%) |
Mar 28, 2017 | 33.21 | 33.25 | 32.71 | 32.90 | 2,388,757 | -0.33(-0.99%) |
Mar 27, 2017 | 33.20 | 33.35 | 32.84 | 33.23 | 1,411,658 | -0.03(-0.09%) |
Mar 24, 2017 | 33.25 | 33.56 | 33.18 | 33.26 | 1,366,969 | +0.14(+0.42%) |
Mar 23, 2017 | 33.34 | 33.36 | 33.01 | 33.12 | 2,828,653 | -0.16(-0.48%) |
Mar 22, 2017 | 33.28 | 33.45 | 32.98 | 33.28 | 2,328,791 | +0.01(+0.03%) |
Mar 21, 2017 | 33.90 | 34.01 | 33.13 | 33.27 | 3,179,555 | -0.39(-1.16%) |
Mar 20, 2017 | 33.25 | 33.88 | 33.20 | 33.66 | 3,995,862 | +0.37(+1.11%) |
Mar 17, 2017 | 32.60 | 33.44 | 32.58 | 33.29 | 4,357,226 | +0.69(+2.12%) |
Mar 16, 2017 | 32.41 | 32.70 | 32.38 | 32.60 | 2,153,649 | +0.34(+1.05%) |
Mar 15, 2017 | 32.25 | 32.68 | 32.03 | 32.26 | 3,413,214 | +0.20(+0.62%) |
Mar 14, 2017 | 32.10 | 32.22 | 31.57 | 32.06 | 1,550,221 | -0.05(-0.16%) |
Mar 13, 2017 | 32.25 | 32.33 | 31.94 | 32.11 | 1,258,435 | -0.33(-1.02%) |
Mar 10, 2017 | 32.26 | 32.59 | 32.24 | 32.44 | 2,357,908 | +0.30(+0.93%) |
Mar 09, 2017 | 31.76 | 32.31 | 31.70 | 32.14 | 2,160,846 | +0.39(+1.23%) |
Mar 08, 2017 | 31.44 | 31.78 | 31.32 | 31.75 | 2,018,650 | +0.34(+1.08%) |
Mar 07, 2017 | 31.84 | 31.94 | 31.32 | 31.41 | 1,843,295 | -0.39(-1.23%) |
Mar 06, 2017 | 32.00 | 32.05 | 31.38 | 31.80 | 2,509,832 | -0.39(-1.21%) |
Mar 03, 2017 | 32.16 | 32.52 | 32.02 | 32.19 | 2,926,850 | -0.02(-0.06%) |
Mar 02, 2017 | 32.52 | 32.73 | 32.12 | 32.21 | 3,265,223 | -0.35(-1.07%) |