Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.31 | 35.31 | 34.28 | 34.83 | 3,800,216 | -0.53(-1.51%) |
May 30, 2017 | 35.45 | 35.58 | 35.21 | 35.37 | 1,989,348 | -0.02(-0.07%) |
May 26, 2017 | 34.98 | 35.45 | 34.69 | 35.39 | 2,749,543 | +0.56(+1.60%) |
May 25, 2017 | 34.91 | 35.39 | 34.73 | 34.83 | 2,008,048 | +0.42(+1.24%) |
May 24, 2017 | 34.47 | 34.53 | 33.90 | 34.41 | 2,153,636 | +0.09(+0.27%) |
May 23, 2017 | 34.79 | 34.81 | 34.05 | 34.32 | 2,215,272 | -0.40(-1.17%) |
May 22, 2017 | 33.85 | 34.90 | 33.69 | 34.72 | 3,024,683 | +1.05(+3.12%) |
May 19, 2017 | 34.05 | 34.05 | 32.65 | 33.67 | 3,355,959 | +0.09(+0.27%) |
May 18, 2017 | 33.91 | 34.27 | 33.43 | 33.58 | 2,340,752 | -0.12(-0.37%) |
May 17, 2017 | 33.57 | 34.31 | 33.62 | 33.71 | 4,132,609 | +0.14(+0.42%) |
May 16, 2017 | 33.95 | 33.95 | 33.27 | 33.57 | 5,604,602 | -0.63(-1.84%) |
May 15, 2017 | 34.16 | 35.17 | 34.05 | 34.19 | 6,273,347 | +0.17(+0.49%) |
May 12, 2017 | 35.99 | 36.00 | 33.86 | 34.03 | 22,889,320 | -4.14(-10.84%) |
May 11, 2017 | 40.06 | 40.28 | 37.83 | 38.17 | 13,448,061 | -3.14(-7.60%) |
May 10, 2017 | 40.46 | 41.33 | 40.22 | 41.31 | 3,024,429 | +0.55(+1.34%) |
May 09, 2017 | 40.42 | 40.81 | 40.17 | 40.76 | 2,403,602 | +0.54(+1.33%) |
May 08, 2017 | 40.75 | 41.02 | 40.21 | 40.22 | 2,065,786 | -0.26(-0.63%) |
May 05, 2017 | 40.74 | 40.88 | 40.23 | 40.48 | 2,453,625 | -0.11(-0.26%) |
May 04, 2017 | 41.12 | 41.48 | 40.55 | 40.59 | 3,631,027 | -0.41(-1.01%) |
May 03, 2017 | 40.14 | 41.10 | 39.94 | 41.00 | 3,768,641 | +0.83(+2.06%) |
May 02, 2017 | 39.22 | 40.33 | 39.06 | 40.17 | 2,467,877 | +1.07(+2.72%) |
May 01, 2017 | 39.90 | 40.10 | 39.11 | 39.11 | 2,109,981 | -0.76(-1.91%) |
Apr 28, 2017 | 39.48 | 40.02 | 39.25 | 39.87 | 3,049,725 | -0.02(-0.06%) |
Apr 27, 2017 | 39.37 | 39.94 | 39.01 | 39.89 | 2,383,308 | +0.51(+1.30%) |
Apr 26, 2017 | 39.07 | 39.73 | 38.88 | 39.38 | 2,209,978 | +0.44(+1.12%) |
Apr 25, 2017 | 39.23 | 39.46 | 38.65 | 38.94 | 2,045,182 | -0.07(-0.17%) |
Apr 24, 2017 | 39.84 | 39.86 | 38.67 | 39.01 | 2,306,160 | -0.32(-0.82%) |
Apr 21, 2017 | 39.42 | 39.63 | 38.99 | 39.33 | 2,353,821 | -0.21(-0.52%) |
Apr 20, 2017 | 38.76 | 39.99 | 38.76 | 39.54 | 3,677,252 | +1.11(+2.88%) |
Apr 19, 2017 | 38.30 | 39.16 | 38.30 | 38.43 | 2,767,118 | +0.37(+0.98%) |
Apr 18, 2017 | 38.02 | 38.32 | 37.67 | 38.06 | 1,853,461 | -0.02(-0.04%) |
Apr 17, 2017 | 38.19 | 38.60 | 37.73 | 38.08 | 2,690,505 | -0.39(-1.01%) |
Apr 13, 2017 | 38.32 | 38.67 | 38.15 | 38.46 | 3,353,781 | +0.12(+0.30%) |
Apr 12, 2017 | 38.33 | 38.59 | 37.82 | 38.35 | 4,122,968 | -0.12(-0.30%) |
Apr 11, 2017 | 37.53 | 38.47 | 37.22 | 38.46 | 2,814,668 | +0.97(+2.58%) |
Apr 10, 2017 | 36.94 | 38.06 | 36.94 | 37.50 | 2,088,210 | +0.72(+1.95%) |
Apr 07, 2017 | 36.77 | 37.11 | 36.47 | 36.78 | 2,202,908 | -0.16(-0.42%) |
Apr 06, 2017 | 36.28 | 37.91 | 36.22 | 36.94 | 4,292,424 | +1.06(+2.95%) |
Apr 05, 2017 | 36.36 | 36.99 | 35.81 | 35.88 | 2,880,101 | -0.40(-1.09%) |
Apr 04, 2017 | 38.07 | 38.07 | 36.19 | 36.28 | 4,682,546 | -2.11(-5.51%) |
Apr 03, 2017 | 38.46 | 38.84 | 37.62 | 38.39 | 3,736,159 | -0.07(-0.19%) |
Mar 31, 2017 | 38.32 | 38.70 | 38.23 | 38.46 | 3,202,636 | +0.10(+0.26%) |
Mar 30, 2017 | 37.65 | 38.41 | 37.51 | 38.37 | 2,640,093 | +0.44(+1.15%) |
Mar 29, 2017 | 35.93 | 37.99 | 35.77 | 37.93 | 6,058,888 | +1.93(+5.37%) |
Mar 28, 2017 | 34.79 | 36.01 | 34.79 | 35.99 | 3,507,604 | +0.93(+2.64%) |
Mar 27, 2017 | 34.29 | 35.23 | 34.19 | 35.07 | 3,203,040 | +0.42(+1.22%) |
Mar 24, 2017 | 34.32 | 34.80 | 34.01 | 34.65 | 2,552,111 | +0.28(+0.82%) |
Mar 23, 2017 | 35.01 | 35.33 | 34.28 | 34.37 | 3,285,799 | -0.29(-0.83%) |
Mar 22, 2017 | 34.58 | 34.73 | 33.61 | 34.66 | 3,208,823 | +0.12(+0.36%) |
Mar 21, 2017 | 35.18 | 35.31 | 33.75 | 34.53 | 3,889,640 | -0.64(-1.81%) |
Mar 20, 2017 | 36.33 | 36.41 | 35.06 | 35.17 | 3,209,928 | -1.11(-3.05%) |
Mar 17, 2017 | 36.80 | 36.89 | 36.06 | 36.28 | 4,076,490 | -0.32(-0.88%) |
Mar 16, 2017 | 36.40 | 37.03 | 36.08 | 36.60 | 2,837,389 | -0.02(-0.07%) |
Mar 15, 2017 | 36.01 | 36.79 | 35.88 | 36.62 | 2,151,232 | +0.46(+1.28%) |
Mar 14, 2017 | 36.04 | 36.25 | 35.82 | 36.16 | 2,218,649 | +0.15(+0.41%) |
Mar 13, 2017 | 36.67 | 36.77 | 35.86 | 36.01 | 2,845,187 | -0.70(-1.91%) |
Mar 10, 2017 | 37.06 | 37.25 | 36.57 | 36.71 | 3,376,600 | -0.18(-0.49%) |
Mar 09, 2017 | 37.21 | 37.49 | 36.68 | 36.90 | 2,540,517 | -0.40(-1.06%) |
Mar 08, 2017 | 36.46 | 37.61 | 36.46 | 37.29 | 3,234,225 | +0.93(+2.54%) |
Mar 07, 2017 | 37.17 | 37.62 | 36.33 | 36.37 | 4,539,929 | -1.21(-3.23%) |
Mar 06, 2017 | 37.97 | 38.04 | 36.85 | 37.58 | 4,817,811 | -0.70(-1.83%) |
Mar 03, 2017 | 38.60 | 38.74 | 37.80 | 38.28 | 2,748,820 | -0.25(-0.64%) |
Mar 02, 2017 | 37.78 | 38.57 | 37.49 | 38.53 | 5,041,935 | +0.87(+2.30%) |