Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.69 | 33.69 | 33.32 | 33.46 | 1,575,675 | -0.17(-0.49%) |
May 30, 2017 | 33.68 | 33.82 | 33.60 | 33.63 | 1,302,156 | -0.35(-1.03%) |
May 26, 2017 | 33.94 | 34.09 | 33.83 | 33.98 | 609,738 | -0.13(-0.38%) |
May 25, 2017 | 34.22 | 34.36 | 34.08 | 34.11 | 1,384,018 | -0.03(-0.08%) |
May 24, 2017 | 34.34 | 34.49 | 34.09 | 34.13 | 2,063,086 | -0.34(-0.98%) |
May 23, 2017 | 33.91 | 34.51 | 33.89 | 34.47 | 1,523,409 | +0.47(+1.38%) |
May 22, 2017 | 34.00 | 34.09 | 33.94 | 34.00 | 1,036,228 | +0.13(+0.38%) |
May 19, 2017 | 34.06 | 34.23 | 33.84 | 33.88 | 2,020,121 | -0.13(-0.38%) |
May 18, 2017 | 33.81 | 34.11 | 33.72 | 34.00 | 2,473,912 | -0.04(-0.11%) |
May 17, 2017 | 34.44 | 34.58 | 33.93 | 34.04 | 3,752,193 | -1.07(-3.06%) |
May 16, 2017 | 35.33 | 35.33 | 34.87 | 35.11 | 1,311,061 | -0.25(-0.70%) |
May 15, 2017 | 35.40 | 35.53 | 35.28 | 35.36 | 1,151,629 | +0.17(+0.47%) |
May 12, 2017 | 35.37 | 35.40 | 35.11 | 35.20 | 2,646,973 | -0.51(-1.44%) |
May 11, 2017 | 35.98 | 36.04 | 35.65 | 35.71 | 1,408,877 | +0.00(+0.00%) |
May 10, 2017 | 35.44 | 35.89 | 35.36 | 35.71 | 2,514,485 | +0.09(+0.26%) |
May 09, 2017 | 35.75 | 35.88 | 35.62 | 35.62 | 1,673,151 | -0.01(-0.03%) |
May 08, 2017 | 35.32 | 35.67 | 35.31 | 35.63 | 1,287,921 | +0.40(+1.15%) |
May 05, 2017 | 35.15 | 35.45 | 35.12 | 35.22 | 1,388,886 | -0.09(-0.26%) |
May 04, 2017 | 35.40 | 35.58 | 35.27 | 35.32 | 2,832,690 | +0.37(+1.05%) |
May 03, 2017 | 34.70 | 35.07 | 34.60 | 34.95 | 2,042,147 | -0.04(-0.10%) |
May 02, 2017 | 35.44 | 35.44 | 34.94 | 34.99 | 1,842,118 | -0.34(-0.96%) |
May 01, 2017 | 34.98 | 35.55 | 34.74 | 35.33 | 3,469,263 | +0.56(+1.61%) |
Apr 28, 2017 | 35.21 | 35.22 | 34.71 | 34.77 | 2,049,070 | -0.14(-0.39%) |
Apr 27, 2017 | 35.11 | 35.20 | 34.75 | 34.90 | 2,282,388 | +0.00(+0.00%) |
Apr 26, 2017 | 35.25 | 35.30 | 34.90 | 34.90 | 2,202,308 | -0.37(-1.04%) |
Apr 25, 2017 | 34.86 | 35.33 | 34.72 | 35.27 | 3,007,321 | +0.80(+2.31%) |
Apr 24, 2017 | 34.68 | 34.73 | 34.33 | 34.47 | 2,099,604 | +0.34(+0.99%) |
Apr 21, 2017 | 33.97 | 34.14 | 33.73 | 34.13 | 1,263,106 | +0.03(+0.08%) |
Apr 20, 2017 | 34.02 | 34.33 | 33.91 | 34.11 | 1,728,136 | +0.25(+0.73%) |
Apr 19, 2017 | 33.87 | 34.01 | 33.76 | 33.86 | 2,067,039 | +0.39(+1.15%) |
Apr 18, 2017 | 33.98 | 34.15 | 33.36 | 33.47 | 3,332,952 | -0.91(-2.64%) |
Apr 17, 2017 | 34.20 | 34.55 | 34.16 | 34.38 | 2,885,557 | +0.19(+0.56%) |
Apr 13, 2017 | 34.19 | 34.52 | 34.07 | 34.19 | 4,662,513 | -0.21(-0.61%) |
Apr 12, 2017 | 34.76 | 34.88 | 34.35 | 34.40 | 3,535,033 | -0.33(-0.95%) |
Apr 11, 2017 | 35.14 | 35.20 | 34.62 | 34.73 | 4,821,784 | -0.70(-1.97%) |
Apr 10, 2017 | 35.48 | 35.58 | 35.23 | 35.43 | 1,811,848 | -0.30(-0.85%) |
Apr 07, 2017 | 35.10 | 35.74 | 34.88 | 35.73 | 3,845,370 | +0.28(+0.80%) |
Apr 06, 2017 | 35.44 | 35.85 | 35.33 | 35.44 | 2,433,135 | +0.05(+0.16%) |
Apr 05, 2017 | 35.87 | 35.99 | 35.31 | 35.39 | 3,021,545 | -0.23(-0.64%) |
Apr 04, 2017 | 35.40 | 35.64 | 35.27 | 35.62 | 2,034,874 | +0.39(+1.09%) |
Apr 03, 2017 | 35.92 | 35.96 | 35.10 | 35.23 | 3,301,689 | -0.66(-1.84%) |
Mar 31, 2017 | 36.18 | 36.22 | 35.85 | 35.89 | 1,797,510 | -0.24(-0.66%) |
Mar 30, 2017 | 35.74 | 36.17 | 35.70 | 36.13 | 1,821,356 | +0.58(+1.63%) |
Mar 29, 2017 | 35.83 | 35.83 | 35.54 | 35.55 | 2,357,139 | -0.45(-1.25%) |
Mar 28, 2017 | 35.31 | 36.05 | 35.30 | 36.00 | 3,138,743 | +0.47(+1.32%) |
Mar 27, 2017 | 35.29 | 35.65 | 35.20 | 35.54 | 2,564,603 | -0.32(-0.90%) |
Mar 24, 2017 | 36.04 | 36.11 | 35.71 | 35.86 | 2,067,786 | -0.27(-0.74%) |
Mar 23, 2017 | 35.88 | 36.32 | 35.76 | 36.12 | 2,288,493 | +0.17(+0.48%) |
Mar 22, 2017 | 35.92 | 36.08 | 35.65 | 35.95 | 2,446,619 | -0.34(-0.94%) |
Mar 21, 2017 | 36.95 | 36.95 | 36.17 | 36.29 | 3,953,516 | -0.59(-1.61%) |
Mar 20, 2017 | 37.26 | 37.30 | 36.83 | 36.88 | 2,250,183 | -0.32(-0.85%) |
Mar 17, 2017 | 37.57 | 37.59 | 37.13 | 37.20 | 2,232,842 | -0.46(-1.22%) |
Mar 16, 2017 | 37.60 | 37.83 | 37.51 | 37.66 | 2,533,579 | +0.39(+1.06%) |
Mar 15, 2017 | 37.94 | 38.03 | 37.06 | 37.26 | 5,865,907 | -1.01(-2.64%) |
Mar 14, 2017 | 38.49 | 38.51 | 38.09 | 38.27 | 1,550,877 | -0.38(-0.97%) |
Mar 13, 2017 | 38.41 | 38.66 | 38.25 | 38.65 | 1,631,281 | +0.48(+1.25%) |
Mar 10, 2017 | 38.22 | 38.52 | 38.12 | 38.17 | 3,071,721 | -0.24(-0.62%) |
Mar 09, 2017 | 38.09 | 38.46 | 38.00 | 38.41 | 3,346,544 | +0.60(+1.58%) |
Mar 08, 2017 | 38.07 | 38.12 | 37.68 | 37.81 | 3,414,598 | +0.41(+1.10%) |
Mar 07, 2017 | 37.40 | 37.52 | 37.25 | 37.40 | 1,709,450 | +0.23(+0.62%) |
Mar 06, 2017 | 36.98 | 37.33 | 36.98 | 37.17 | 2,241,156 | +0.31(+0.85%) |
Mar 03, 2017 | 36.90 | 37.33 | 36.85 | 36.86 | 2,841,206 | -0.17(-0.47%) |
Mar 02, 2017 | 37.02 | 37.29 | 36.90 | 37.03 | 2,108,539 | +0.28(+0.75%) |