Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.07 | 32.24 | 30.98 | 32.13 | 4,661,241 | -0.05(-0.15%) |
May 30, 2017 | 32.22 | 32.34 | 31.73 | 32.18 | 3,304,248 | -0.27(-0.84%) |
May 26, 2017 | 32.06 | 32.54 | 32.06 | 32.45 | 2,471,392 | +0.18(+0.54%) |
May 25, 2017 | 32.85 | 33.25 | 32.22 | 32.28 | 2,383,203 | -0.41(-1.25%) |
May 24, 2017 | 32.45 | 33.06 | 32.23 | 32.69 | 3,432,629 | +0.24(+0.75%) |
May 23, 2017 | 32.17 | 32.54 | 31.76 | 32.44 | 3,038,969 | +0.29(+0.91%) |
May 22, 2017 | 31.85 | 32.38 | 31.67 | 32.15 | 3,543,411 | +0.65(+2.07%) |
May 19, 2017 | 31.37 | 32.07 | 31.31 | 31.50 | 2,692,145 | +0.36(+1.16%) |
May 18, 2017 | 30.68 | 31.38 | 30.33 | 31.13 | 2,457,260 | +0.28(+0.92%) |
May 17, 2017 | 31.10 | 31.43 | 30.80 | 30.85 | 3,834,125 | -0.52(-1.65%) |
May 16, 2017 | 31.31 | 31.60 | 30.97 | 31.37 | 3,077,278 | +0.13(+0.41%) |
May 15, 2017 | 31.38 | 31.70 | 31.18 | 31.24 | 2,444,193 | +0.23(+0.75%) |
May 12, 2017 | 30.24 | 31.34 | 30.20 | 31.01 | 3,466,065 | +0.61(+2.02%) |
May 11, 2017 | 30.46 | 30.50 | 29.70 | 30.39 | 4,213,365 | +0.08(+0.26%) |
May 10, 2017 | 30.19 | 30.69 | 29.94 | 30.32 | 3,575,011 | +0.25(+0.84%) |
May 09, 2017 | 30.45 | 30.47 | 29.71 | 30.06 | 3,501,239 | -0.20(-0.64%) |
May 08, 2017 | 30.60 | 30.60 | 29.91 | 30.26 | 3,890,007 | -0.78(-2.51%) |
May 05, 2017 | 30.58 | 31.17 | 30.29 | 31.04 | 4,296,891 | +0.76(+2.51%) |
May 04, 2017 | 30.45 | 30.59 | 29.67 | 30.28 | 8,117,437 | -0.63(-2.05%) |
May 03, 2017 | 32.09 | 32.09 | 30.73 | 30.91 | 7,516,757 | -1.60(-4.92%) |
May 02, 2017 | 32.49 | 33.49 | 32.48 | 32.51 | 4,009,606 | +0.05(+0.15%) |
May 01, 2017 | 33.11 | 33.29 | 32.09 | 32.46 | 5,111,274 | -0.44(-1.33%) |
Apr 28, 2017 | 33.95 | 34.09 | 32.85 | 32.90 | 5,372,227 | -0.77(-2.29%) |
Apr 27, 2017 | 34.87 | 35.02 | 33.31 | 33.67 | 15,146,130 | -1.88(-5.29%) |
Apr 26, 2017 | 35.11 | 36.28 | 34.97 | 35.55 | 7,717,422 | -0.04(-0.11%) |
Apr 25, 2017 | 33.39 | 35.65 | 33.39 | 35.59 | 11,485,744 | +3.10(+9.55%) |
Apr 24, 2017 | 31.45 | 32.62 | 31.36 | 32.49 | 8,093,146 | +1.57(+5.08%) |
Apr 21, 2017 | 31.41 | 31.75 | 30.87 | 30.92 | 5,171,160 | -0.33(-1.06%) |
Apr 20, 2017 | 31.11 | 31.51 | 30.69 | 31.25 | 5,566,710 | +0.72(+2.36%) |
Apr 19, 2017 | 31.39 | 31.64 | 30.51 | 30.53 | 2,527,721 | -0.45(-1.45%) |
Apr 18, 2017 | 30.02 | 31.57 | 29.70 | 30.98 | 5,145,453 | +0.44(+1.44%) |
Apr 17, 2017 | 30.40 | 31.01 | 30.21 | 30.54 | 4,201,086 | +0.31(+1.03%) |
Apr 13, 2017 | 31.32 | 31.66 | 30.23 | 30.23 | 6,298,243 | -1.03(-3.31%) |
Apr 12, 2017 | 33.03 | 33.45 | 31.24 | 31.26 | 7,793,250 | -2.28(-6.80%) |
Apr 11, 2017 | 32.74 | 33.61 | 32.33 | 33.54 | 3,221,812 | +0.71(+2.17%) |
Apr 10, 2017 | 32.83 | 32.95 | 32.38 | 32.83 | 2,639,454 | -0.07(-0.21%) |
Apr 07, 2017 | 32.43 | 33.29 | 32.34 | 32.90 | 3,766,782 | +0.08(+0.24%) |
Apr 06, 2017 | 33.02 | 33.32 | 32.37 | 32.82 | 3,718,317 | -0.20(-0.59%) |
Apr 05, 2017 | 33.93 | 34.23 | 32.92 | 33.02 | 4,118,045 | -0.37(-1.11%) |
Apr 04, 2017 | 33.19 | 33.65 | 32.99 | 33.39 | 2,354,979 | +0.01(+0.03%) |
Apr 03, 2017 | 33.77 | 34.14 | 32.68 | 33.38 | 4,310,725 | -0.18(-0.52%) |
Mar 31, 2017 | 33.22 | 33.89 | 32.77 | 33.55 | 5,319,275 | +0.89(+2.72%) |
Mar 30, 2017 | 32.33 | 34.28 | 32.15 | 32.67 | 7,302,263 | +0.57(+1.76%) |
Mar 29, 2017 | 32.10 | 32.47 | 31.92 | 32.10 | 2,677,685 | -0.01(-0.03%) |
Mar 28, 2017 | 31.70 | 32.81 | 31.65 | 32.11 | 4,141,563 | +0.44(+1.39%) |
Mar 27, 2017 | 30.96 | 31.75 | 30.52 | 31.67 | 3,746,658 | -0.09(-0.28%) |
Mar 24, 2017 | 32.78 | 33.03 | 31.57 | 31.76 | 4,214,667 | -0.73(-2.25%) |
Mar 23, 2017 | 32.59 | 32.86 | 32.30 | 32.49 | 3,149,473 | -0.37(-1.13%) |
Mar 22, 2017 | 32.53 | 33.31 | 32.20 | 32.86 | 2,950,920 | +0.46(+1.42%) |
Mar 21, 2017 | 34.04 | 34.38 | 32.35 | 32.40 | 4,653,821 | -1.64(-4.81%) |
Mar 20, 2017 | 34.04 | 34.49 | 33.26 | 34.04 | 2,756,679 | -0.07(-0.20%) |
Mar 17, 2017 | 34.69 | 35.09 | 34.09 | 34.11 | 3,924,526 | -0.40(-1.16%) |
Mar 16, 2017 | 34.78 | 35.10 | 34.12 | 34.51 | 3,736,200 | +0.23(+0.68%) |
Mar 15, 2017 | 33.55 | 34.42 | 33.11 | 34.28 | 3,848,064 | +0.93(+2.78%) |
Mar 14, 2017 | 33.60 | 33.73 | 32.94 | 33.35 | 3,191,218 | -0.50(-1.47%) |
Mar 13, 2017 | 34.34 | 34.65 | 33.68 | 33.85 | 2,554,277 | +0.17(+0.49%) |
Mar 10, 2017 | 35.02 | 35.11 | 33.39 | 33.68 | 4,154,585 | -0.81(-2.35%) |
Mar 09, 2017 | 35.18 | 35.65 | 34.03 | 34.49 | 4,947,959 | -0.61(-1.75%) |
Mar 08, 2017 | 35.02 | 35.91 | 35.02 | 35.10 | 4,598,675 | +0.19(+0.53%) |
Mar 07, 2017 | 35.90 | 35.98 | 34.87 | 34.92 | 3,847,294 | -1.10(-3.06%) |
Mar 06, 2017 | 35.89 | 36.56 | 34.92 | 36.02 | 5,909,420 | +0.54(+1.51%) |
Mar 03, 2017 | 35.17 | 35.98 | 34.87 | 35.48 | 3,319,730 | +0.52(+1.48%) |
Mar 02, 2017 | 36.71 | 37.23 | 34.95 | 34.97 | 5,227,006 | -2.09(-5.63%) |