Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.48 | 36.40 | 35.38 | 36.13 | 10,867,298 | +0.53(+1.48%) |
May 30, 2017 | 35.52 | 36.24 | 35.49 | 35.60 | 3,183,479 | +0.08(+0.24%) |
May 26, 2017 | 35.50 | 36.21 | 35.46 | 35.52 | 2,059,231 | -0.02(-0.05%) |
May 25, 2017 | 35.45 | 35.79 | 35.38 | 35.54 | 1,931,468 | +0.27(+0.77%) |
May 24, 2017 | 35.46 | 35.66 | 35.08 | 35.26 | 2,537,853 | -0.17(-0.48%) |
May 23, 2017 | 34.80 | 35.56 | 34.76 | 35.43 | 2,836,740 | +0.71(+2.06%) |
May 22, 2017 | 34.16 | 34.96 | 34.06 | 34.72 | 5,348,766 | +0.53(+1.54%) |
May 19, 2017 | 33.96 | 34.31 | 33.78 | 34.19 | 2,250,300 | +0.71(+2.14%) |
May 18, 2017 | 32.26 | 33.83 | 32.26 | 33.48 | 2,114,359 | +0.89(+2.74%) |
May 17, 2017 | 32.62 | 33.11 | 32.56 | 32.58 | 2,402,988 | -0.38(-1.14%) |
May 16, 2017 | 32.30 | 33.17 | 32.13 | 32.96 | 3,444,534 | +1.17(+3.67%) |
May 15, 2017 | 32.40 | 32.47 | 31.73 | 31.79 | 2,509,490 | -0.68(-2.09%) |
May 12, 2017 | 32.10 | 32.69 | 32.10 | 32.47 | 2,420,656 | +0.21(+0.64%) |
May 11, 2017 | 32.57 | 32.57 | 32.14 | 32.26 | 2,595,657 | -0.47(-1.44%) |
May 10, 2017 | 32.15 | 32.83 | 32.07 | 32.73 | 3,601,621 | +0.66(+2.05%) |
May 09, 2017 | 31.73 | 32.12 | 31.73 | 32.08 | 1,330,967 | +0.30(+0.95%) |
May 08, 2017 | 31.79 | 31.88 | 31.31 | 31.77 | 2,726,453 | -0.05(-0.15%) |
May 05, 2017 | 32.01 | 32.04 | 31.18 | 31.82 | 2,066,957 | -0.63(-1.94%) |
May 04, 2017 | 33.10 | 33.46 | 32.31 | 32.45 | 2,639,414 | -0.55(-1.65%) |
May 03, 2017 | 32.88 | 33.05 | 32.37 | 33.00 | 1,509,057 | +0.28(+0.86%) |
May 02, 2017 | 32.65 | 33.25 | 32.49 | 32.72 | 2,063,224 | +0.20(+0.61%) |
May 01, 2017 | 32.09 | 32.58 | 32.05 | 32.52 | 1,524,514 | +0.42(+1.32%) |
Apr 28, 2017 | 32.28 | 32.59 | 32.01 | 32.09 | 1,507,902 | -0.12(-0.38%) |
Apr 27, 2017 | 32.45 | 32.59 | 32.16 | 32.22 | 1,990,581 | -0.13(-0.41%) |
Apr 26, 2017 | 31.67 | 32.45 | 31.60 | 32.35 | 2,698,222 | +0.65(+2.05%) |
Apr 25, 2017 | 31.44 | 31.74 | 31.21 | 31.70 | 3,481,879 | +0.36(+1.14%) |
Apr 24, 2017 | 30.89 | 31.40 | 30.85 | 31.34 | 2,643,686 | +0.54(+1.74%) |
Apr 21, 2017 | 31.04 | 31.11 | 30.64 | 30.81 | 2,963,578 | -0.31(-1.00%) |
Apr 20, 2017 | 31.23 | 31.30 | 30.63 | 31.12 | 3,291,557 | +0.07(+0.21%) |
Apr 19, 2017 | 30.95 | 31.14 | 30.78 | 31.05 | 3,600,573 | +0.24(+0.76%) |
Apr 18, 2017 | 30.91 | 31.24 | 30.70 | 30.82 | 4,407,284 | -0.17(-0.55%) |
Apr 17, 2017 | 31.09 | 31.14 | 30.66 | 30.98 | 3,042,851 | -0.05(-0.15%) |
Apr 13, 2017 | 30.61 | 31.15 | 30.52 | 31.03 | 2,666,652 | +0.33(+1.07%) |
Apr 12, 2017 | 30.48 | 30.83 | 30.45 | 30.70 | 3,840,880 | +0.13(+0.43%) |
Apr 11, 2017 | 29.58 | 30.64 | 29.55 | 30.57 | 4,657,876 | +1.08(+3.67%) |
Apr 10, 2017 | 29.29 | 29.69 | 28.97 | 29.49 | 4,938,147 | +0.19(+0.64%) |
Apr 07, 2017 | 28.95 | 29.46 | 28.85 | 29.30 | 7,303,597 | +0.37(+1.27%) |
Apr 06, 2017 | 29.58 | 30.21 | 28.60 | 28.93 | 15,580,445 | +2.43(+9.16%) |
Apr 05, 2017 | 26.27 | 27.02 | 26.21 | 26.51 | 5,282,934 | +0.21(+0.79%) |
Apr 04, 2017 | 25.59 | 26.39 | 25.58 | 26.30 | 3,507,615 | +0.71(+2.79%) |
Apr 03, 2017 | 25.56 | 25.75 | 25.51 | 25.59 | 2,856,158 | +0.00(+0.00%) |
Mar 31, 2017 | 24.93 | 25.61 | 24.78 | 25.59 | 3,493,739 | +0.64(+2.56%) |
Mar 30, 2017 | 25.05 | 25.11 | 24.77 | 24.95 | 4,253,762 | -0.08(-0.34%) |
Mar 29, 2017 | 25.01 | 25.20 | 24.92 | 25.03 | 3,190,578 | +0.06(+0.23%) |
Mar 28, 2017 | 24.83 | 25.17 | 24.83 | 24.97 | 3,138,583 | +0.08(+0.34%) |
Mar 27, 2017 | 24.54 | 24.96 | 24.52 | 24.89 | 1,917,649 | +0.30(+1.22%) |
Mar 24, 2017 | 24.66 | 24.80 | 24.55 | 24.59 | 2,869,279 | -0.17(-0.68%) |
Mar 23, 2017 | 25.21 | 25.23 | 24.75 | 24.76 | 2,029,963 | -0.49(-1.94%) |
Mar 22, 2017 | 24.97 | 25.43 | 24.96 | 25.25 | 2,700,580 | +0.16(+0.64%) |
Mar 21, 2017 | 25.33 | 25.49 | 24.86 | 25.09 | 4,150,172 | -0.24(-0.97%) |
Mar 20, 2017 | 24.80 | 25.47 | 24.74 | 25.33 | 6,709,054 | +0.61(+2.47%) |
Mar 17, 2017 | 24.56 | 24.79 | 24.55 | 24.72 | 3,082,308 | +0.05(+0.19%) |
Mar 16, 2017 | 24.32 | 24.76 | 24.32 | 24.67 | 2,217,452 | +0.35(+1.43%) |
Mar 15, 2017 | 24.48 | 24.50 | 24.01 | 24.32 | 2,755,561 | -0.13(-0.54%) |
Mar 14, 2017 | 24.81 | 24.94 | 24.39 | 24.46 | 1,980,590 | -0.45(-1.81%) |
Mar 13, 2017 | 24.82 | 25.09 | 24.80 | 24.91 | 1,883,476 | +0.12(+0.49%) |
Mar 10, 2017 | 24.79 | 25.08 | 24.55 | 24.79 | 1,932,882 | +0.14(+0.57%) |
Mar 09, 2017 | 24.73 | 24.97 | 24.58 | 24.64 | 1,394,033 | -0.17(-0.68%) |
Mar 08, 2017 | 24.50 | 24.93 | 24.50 | 24.81 | 1,974,732 | +0.35(+1.42%) |
Mar 07, 2017 | 24.75 | 24.80 | 24.46 | 24.47 | 3,421,115 | -0.28(-1.14%) |
Mar 06, 2017 | 25.02 | 25.06 | 24.61 | 24.75 | 3,148,001 | -0.19(-0.75%) |
Mar 03, 2017 | 24.79 | 25.15 | 24.79 | 24.94 | 1,635,537 | +0.09(+0.38%) |
Mar 02, 2017 | 24.75 | 24.92 | 24.63 | 24.84 | 2,507,702 | -0.08(-0.34%) |