Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.76 | 34.76 | 34.17 | 34.17 | 4,125,136 | -0.44(-1.26%) |
May 30, 2017 | 34.70 | 34.74 | 34.52 | 34.61 | 2,231,506 | -0.28(-0.80%) |
May 26, 2017 | 34.98 | 35.21 | 34.67 | 34.89 | 2,297,552 | -0.14(-0.40%) |
May 25, 2017 | 34.96 | 35.26 | 34.84 | 35.03 | 2,479,903 | +0.06(+0.16%) |
May 24, 2017 | 34.91 | 35.24 | 34.66 | 34.97 | 4,503,083 | -0.40(-1.14%) |
May 23, 2017 | 34.15 | 35.74 | 33.95 | 35.37 | 8,378,723 | +1.27(+3.71%) |
May 22, 2017 | 34.15 | 34.32 | 34.02 | 34.11 | 3,750,784 | +0.00(+0.00%) |
May 19, 2017 | 34.00 | 34.27 | 34.00 | 34.11 | 4,475,140 | +0.16(+0.46%) |
May 18, 2017 | 34.07 | 34.25 | 33.79 | 33.95 | 2,913,519 | -0.17(-0.51%) |
May 17, 2017 | 34.44 | 34.59 | 34.09 | 34.13 | 3,005,835 | -0.31(-0.91%) |
May 16, 2017 | 34.49 | 34.77 | 34.24 | 34.44 | 2,739,077 | +0.07(+0.19%) |
May 15, 2017 | 34.28 | 34.44 | 34.10 | 34.37 | 3,741,736 | +0.15(+0.43%) |
May 12, 2017 | 34.36 | 34.45 | 34.14 | 34.23 | 1,909,163 | -0.06(-0.17%) |
May 11, 2017 | 34.50 | 34.53 | 34.18 | 34.28 | 2,673,997 | -0.21(-0.61%) |
May 10, 2017 | 34.56 | 34.64 | 34.27 | 34.49 | 3,052,267 | -0.06(-0.17%) |
May 09, 2017 | 34.87 | 34.93 | 34.45 | 34.55 | 3,636,605 | -0.49(-1.40%) |
May 08, 2017 | 34.67 | 35.16 | 34.50 | 35.04 | 4,790,718 | +0.43(+1.25%) |
May 05, 2017 | 34.80 | 34.94 | 34.40 | 34.61 | 3,977,307 | +0.02(+0.07%) |
May 04, 2017 | 33.74 | 34.95 | 33.68 | 34.58 | 5,434,181 | +0.89(+2.64%) |
May 03, 2017 | 34.03 | 34.14 | 33.52 | 33.70 | 7,649,665 | -0.29(-0.86%) |
May 02, 2017 | 35.07 | 35.88 | 33.87 | 33.99 | 10,133,597 | -3.31(-8.88%) |
May 01, 2017 | 37.42 | 37.45 | 37.05 | 37.30 | 3,166,353 | -0.02(-0.04%) |
Apr 28, 2017 | 37.22 | 37.37 | 37.10 | 37.32 | 2,634,024 | -0.02(-0.07%) |
Apr 27, 2017 | 36.82 | 37.41 | 36.78 | 37.34 | 2,211,392 | +0.42(+1.13%) |
Apr 26, 2017 | 37.24 | 37.27 | 36.91 | 36.93 | 1,899,129 | -0.25(-0.68%) |
Apr 25, 2017 | 37.07 | 37.42 | 37.02 | 37.18 | 2,260,851 | +0.16(+0.44%) |
Apr 24, 2017 | 36.93 | 37.19 | 36.85 | 37.02 | 3,262,881 | +0.47(+1.27%) |
Apr 21, 2017 | 36.74 | 36.95 | 36.48 | 36.55 | 2,551,429 | -0.07(-0.20%) |
Apr 20, 2017 | 36.47 | 36.77 | 36.32 | 36.62 | 3,113,104 | +0.24(+0.67%) |
Apr 19, 2017 | 36.97 | 37.10 | 36.31 | 36.38 | 3,551,406 | -0.66(-1.78%) |
Apr 18, 2017 | 36.46 | 37.38 | 36.34 | 37.04 | 4,607,758 | +0.60(+1.63%) |
Apr 17, 2017 | 36.13 | 36.50 | 36.13 | 36.44 | 3,609,271 | +0.33(+0.90%) |
Apr 13, 2017 | 36.34 | 36.36 | 36.04 | 36.12 | 2,712,853 | -0.30(-0.83%) |
Apr 12, 2017 | 36.41 | 36.62 | 36.15 | 36.42 | 3,332,718 | +0.09(+0.25%) |
Apr 11, 2017 | 36.65 | 36.65 | 36.25 | 36.33 | 2,620,148 | -0.37(-1.00%) |
Apr 10, 2017 | 36.63 | 36.87 | 36.48 | 36.70 | 2,008,638 | +0.08(+0.22%) |
Apr 07, 2017 | 36.94 | 37.02 | 36.61 | 36.62 | 1,739,049 | -0.29(-0.80%) |
Apr 06, 2017 | 36.84 | 37.08 | 36.64 | 36.91 | 2,801,404 | -0.01(-0.02%) |
Apr 05, 2017 | 37.05 | 37.38 | 36.78 | 36.92 | 3,464,160 | -0.12(-0.33%) |
Apr 04, 2017 | 37.25 | 37.37 | 36.88 | 37.04 | 3,465,822 | -0.32(-0.85%) |
Apr 03, 2017 | 37.68 | 37.73 | 37.14 | 37.36 | 2,820,095 | -0.20(-0.52%) |
Mar 31, 2017 | 37.42 | 37.77 | 37.42 | 37.55 | 2,742,194 | -0.06(-0.15%) |
Mar 30, 2017 | 37.78 | 37.79 | 37.48 | 37.61 | 2,475,464 | -0.11(-0.28%) |
Mar 29, 2017 | 37.19 | 37.84 | 37.19 | 37.72 | 3,037,716 | +0.42(+1.14%) |
Mar 28, 2017 | 36.97 | 37.48 | 36.90 | 37.29 | 2,618,199 | +0.30(+0.82%) |
Mar 27, 2017 | 37.06 | 37.26 | 36.78 | 36.99 | 2,197,444 | -0.19(-0.50%) |
Mar 24, 2017 | 37.20 | 37.44 | 37.05 | 37.18 | 1,896,381 | -0.02(-0.07%) |
Mar 23, 2017 | 37.20 | 37.54 | 37.03 | 37.20 | 2,417,882 | +0.00(+0.00%) |
Mar 22, 2017 | 36.64 | 37.24 | 36.64 | 37.20 | 3,214,442 | +0.54(+1.47%) |
Mar 21, 2017 | 36.64 | 36.90 | 36.44 | 36.66 | 4,282,456 | +0.08(+0.22%) |
Mar 20, 2017 | 36.38 | 36.69 | 35.90 | 36.58 | 4,778,157 | +0.11(+0.29%) |
Mar 17, 2017 | 36.63 | 36.79 | 36.45 | 36.48 | 5,149,504 | -0.11(-0.29%) |
Mar 16, 2017 | 36.76 | 36.81 | 36.21 | 36.58 | 3,905,598 | -0.13(-0.36%) |
Mar 15, 2017 | 36.47 | 36.97 | 36.30 | 36.71 | 3,481,828 | +0.28(+0.76%) |
Mar 14, 2017 | 36.46 | 36.59 | 36.22 | 36.44 | 2,386,113 | -0.02(-0.07%) |
Mar 13, 2017 | 36.70 | 36.81 | 36.37 | 36.46 | 2,787,034 | -0.28(-0.75%) |
Mar 10, 2017 | 36.40 | 36.80 | 36.39 | 36.74 | 2,718,382 | +0.51(+1.40%) |
Mar 09, 2017 | 35.97 | 36.31 | 35.97 | 36.23 | 3,460,426 | +0.35(+0.98%) |
Mar 08, 2017 | 36.27 | 36.66 | 35.78 | 35.88 | 3,870,251 | -0.38(-1.06%) |
Mar 07, 2017 | 36.50 | 36.68 | 36.26 | 36.26 | 2,894,942 | -0.24(-0.67%) |
Mar 06, 2017 | 36.77 | 36.82 | 36.41 | 36.51 | 3,027,569 | -0.36(-0.97%) |
Mar 03, 2017 | 37.14 | 37.29 | 36.74 | 36.87 | 3,724,199 | -0.23(-0.62%) |
Mar 02, 2017 | 37.93 | 37.99 | 37.06 | 37.10 | 4,159,854 | -0.84(-2.21%) |