Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.04 | 38.10 | 37.08 | 37.39 | 15,525,862 | -0.71(-1.86%) |
May 30, 2017 | 38.39 | 38.39 | 37.71 | 38.10 | 7,610,794 | -0.19(-0.49%) |
May 26, 2017 | 38.23 | 38.39 | 37.94 | 38.29 | 7,258,185 | -0.03(-0.07%) |
May 25, 2017 | 38.30 | 38.63 | 38.03 | 38.32 | 10,423,698 | +0.54(+1.43%) |
May 24, 2017 | 38.17 | 38.22 | 37.15 | 37.78 | 11,480,020 | -0.26(-0.69%) |
May 23, 2017 | 39.20 | 39.21 | 37.67 | 38.04 | 12,371,937 | -0.88(-2.26%) |
May 22, 2017 | 38.87 | 39.21 | 38.49 | 38.92 | 12,280,322 | +0.56(+1.46%) |
May 19, 2017 | 37.81 | 38.97 | 37.76 | 38.36 | 13,382,313 | +0.84(+2.24%) |
May 18, 2017 | 36.46 | 37.74 | 36.05 | 37.52 | 13,403,173 | +0.11(+0.30%) |
May 17, 2017 | 37.55 | 38.26 | 37.33 | 37.40 | 11,008,763 | -0.68(-1.79%) |
May 16, 2017 | 37.63 | 38.30 | 37.58 | 38.09 | 16,027,449 | +0.50(+1.34%) |
May 15, 2017 | 38.29 | 38.31 | 37.28 | 37.58 | 13,379,582 | -0.31(-0.81%) |
May 12, 2017 | 37.20 | 38.04 | 37.15 | 37.89 | 14,904,513 | +0.75(+2.01%) |
May 11, 2017 | 36.57 | 37.37 | 36.20 | 37.14 | 13,958,112 | +0.41(+1.12%) |
May 10, 2017 | 36.01 | 36.77 | 35.89 | 36.73 | 17,925,132 | +0.74(+2.05%) |
May 09, 2017 | 36.28 | 36.41 | 35.76 | 35.99 | 17,353,696 | -0.02(-0.05%) |
May 08, 2017 | 35.39 | 36.52 | 35.21 | 36.01 | 33,590,520 | +2.59(+7.74%) |
May 05, 2017 | 33.16 | 33.54 | 32.84 | 33.42 | 9,670,627 | +0.36(+1.07%) |
May 04, 2017 | 32.94 | 33.16 | 32.66 | 33.07 | 10,706,387 | +0.23(+0.71%) |
May 03, 2017 | 33.19 | 33.19 | 32.24 | 32.84 | 8,479,173 | -0.28(-0.85%) |
May 02, 2017 | 33.02 | 33.22 | 32.57 | 33.12 | 5,560,901 | +0.10(+0.31%) |
May 01, 2017 | 32.83 | 33.12 | 32.71 | 33.01 | 6,115,353 | +0.25(+0.77%) |
Apr 28, 2017 | 33.16 | 33.16 | 32.44 | 32.76 | 5,095,469 | -0.21(-0.65%) |
Apr 27, 2017 | 32.74 | 32.99 | 32.67 | 32.98 | 5,332,056 | +0.34(+1.03%) |
Apr 26, 2017 | 32.75 | 32.77 | 32.51 | 32.64 | 6,497,755 | -0.02(-0.06%) |
Apr 25, 2017 | 32.70 | 32.76 | 32.58 | 32.66 | 7,375,736 | +0.36(+1.13%) |
Apr 24, 2017 | 32.49 | 32.64 | 32.10 | 32.29 | 10,283,922 | +0.21(+0.64%) |
Apr 21, 2017 | 31.89 | 32.44 | 31.76 | 32.09 | 12,539,100 | +0.35(+1.12%) |
Apr 20, 2017 | 31.80 | 31.89 | 31.25 | 31.73 | 8,524,830 | +0.57(+1.83%) |
Apr 19, 2017 | 30.98 | 31.76 | 30.92 | 31.16 | 10,992,387 | +0.49(+1.58%) |
Apr 18, 2017 | 30.52 | 30.83 | 30.41 | 30.68 | 4,574,667 | +0.11(+0.37%) |
Apr 17, 2017 | 30.52 | 30.91 | 30.43 | 30.57 | 4,692,221 | +0.23(+0.77%) |
Apr 13, 2017 | 30.58 | 30.71 | 30.31 | 30.33 | 3,243,190 | -0.22(-0.73%) |
Apr 12, 2017 | 30.18 | 30.72 | 30.18 | 30.56 | 7,298,513 | +0.38(+1.27%) |
Apr 11, 2017 | 30.55 | 31.09 | 30.10 | 30.17 | 8,621,905 | -0.35(-1.13%) |
Apr 10, 2017 | 30.04 | 30.75 | 30.03 | 30.52 | 8,889,044 | +0.62(+2.06%) |
Apr 07, 2017 | 30.08 | 30.13 | 29.49 | 29.90 | 6,049,333 | -0.21(-0.68%) |
Apr 06, 2017 | 29.60 | 30.14 | 29.42 | 30.11 | 6,252,413 | +0.65(+2.22%) |
Apr 05, 2017 | 29.50 | 29.95 | 29.37 | 29.45 | 5,746,575 | +0.08(+0.29%) |
Apr 04, 2017 | 29.71 | 29.79 | 29.17 | 29.37 | 5,274,840 | -0.45(-1.50%) |
Apr 03, 2017 | 29.36 | 29.99 | 29.21 | 29.82 | 8,494,167 | +0.76(+2.60%) |
Mar 31, 2017 | 29.33 | 29.48 | 29.04 | 29.06 | 6,396,390 | -0.42(-1.43%) |
Mar 30, 2017 | 29.43 | 29.79 | 29.40 | 29.48 | 5,253,412 | -0.02(-0.06%) |
Mar 29, 2017 | 29.43 | 29.58 | 29.36 | 29.50 | 3,375,052 | +0.11(+0.38%) |
Mar 28, 2017 | 29.27 | 29.89 | 29.16 | 29.39 | 6,275,551 | +0.07(+0.25%) |
Mar 27, 2017 | 28.96 | 29.47 | 28.73 | 29.31 | 4,341,222 | +0.11(+0.38%) |
Mar 24, 2017 | 29.35 | 29.74 | 29.05 | 29.20 | 6,237,541 | -0.03(-0.10%) |
Mar 23, 2017 | 28.82 | 29.29 | 28.71 | 29.23 | 9,570,210 | +0.66(+2.32%) |
Mar 22, 2017 | 28.19 | 28.59 | 27.91 | 28.57 | 7,268,635 | +0.24(+0.86%) |
Mar 21, 2017 | 29.78 | 29.83 | 28.16 | 28.32 | 10,024,487 | -1.31(-4.41%) |
Mar 20, 2017 | 29.49 | 29.77 | 29.46 | 29.63 | 4,571,784 | +0.15(+0.51%) |
Mar 17, 2017 | 29.68 | 29.68 | 29.28 | 29.48 | 6,919,716 | +0.02(+0.06%) |
Mar 16, 2017 | 29.77 | 30.09 | 29.37 | 29.46 | 6,816,259 | +0.15(+0.51%) |
Mar 15, 2017 | 29.29 | 29.45 | 29.03 | 29.31 | 4,676,763 | +0.01(+0.03%) |
Mar 14, 2017 | 29.39 | 29.51 | 29.06 | 29.30 | 4,672,359 | -0.30(-1.01%) |
Mar 13, 2017 | 29.21 | 29.72 | 29.10 | 29.60 | 6,929,735 | +0.59(+2.03%) |
Mar 10, 2017 | 29.29 | 29.47 | 28.91 | 29.01 | 6,464,170 | -0.13(-0.45%) |
Mar 09, 2017 | 29.10 | 29.44 | 28.92 | 29.15 | 5,936,976 | -0.13(-0.45%) |
Mar 08, 2017 | 28.59 | 29.56 | 28.59 | 29.28 | 8,803,278 | +0.55(+1.92%) |
Mar 07, 2017 | 28.21 | 28.90 | 27.99 | 28.73 | 8,015,845 | +0.32(+1.12%) |
Mar 06, 2017 | 28.93 | 28.94 | 28.25 | 28.41 | 8,681,171 | -0.49(-1.68%) |
Mar 03, 2017 | 29.26 | 29.50 | 28.84 | 28.89 | 9,847,672 | +0.00(+0.00%) |
Mar 02, 2017 | 29.65 | 30.33 | 28.47 | 28.89 | 23,737,184 | +0.24(+0.85%) |