Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.99 | 36.04 | 35.62 | 35.71 | 104,571,432 | -0.21(-0.59%) |
May 30, 2017 | 35.86 | 36.10 | 35.84 | 35.92 | 86,091,640 | +0.01(+0.04%) |
May 26, 2017 | 36.00 | 36.05 | 35.84 | 35.91 | 93,810,104 | -0.06(-0.17%) |
May 25, 2017 | 35.93 | 36.08 | 35.77 | 35.97 | 82,266,952 | +0.12(+0.35%) |
May 24, 2017 | 35.96 | 36.04 | 35.69 | 35.84 | 82,208,336 | -0.11(-0.30%) |
May 23, 2017 | 36.21 | 36.21 | 35.84 | 35.95 | 85,196,256 | -0.04(-0.12%) |
May 22, 2017 | 36.00 | 36.13 | 35.74 | 35.99 | 98,218,568 | +0.22(+0.61%) |
May 19, 2017 | 35.85 | 35.99 | 35.68 | 35.78 | 115,342,776 | +0.12(+0.34%) |
May 18, 2017 | 35.36 | 35.84 | 35.33 | 35.66 | 143,539,152 | +0.54(+1.52%) |
May 17, 2017 | 35.90 | 36.13 | 34.99 | 35.12 | 217,069,584 | -1.22(-3.36%) |
May 16, 2017 | 36.45 | 36.48 | 36.16 | 36.34 | 85,705,344 | -0.05(-0.15%) |
May 15, 2017 | 36.47 | 36.62 | 36.24 | 36.39 | 111,258,728 | -0.09(-0.26%) |
May 12, 2017 | 36.16 | 36.56 | 36.15 | 36.49 | 139,156,032 | +0.50(+1.40%) |
May 11, 2017 | 35.63 | 36.01 | 35.60 | 35.98 | 116,572,784 | +0.31(+0.86%) |
May 10, 2017 | 35.76 | 35.83 | 35.41 | 35.68 | 110,823,360 | -0.17(-0.47%) |
May 09, 2017 | 35.82 | 36.05 | 35.72 | 35.85 | 167,923,664 | +0.23(+0.64%) |
May 08, 2017 | 34.69 | 35.78 | 34.69 | 35.62 | 209,364,640 | +0.94(+2.72%) |
May 05, 2017 | 34.16 | 34.68 | 34.16 | 34.68 | 117,395,168 | +0.57(+1.66%) |
May 04, 2017 | 34.11 | 34.25 | 33.94 | 34.11 | 100,391,544 | -0.12(-0.36%) |
May 03, 2017 | 33.89 | 34.33 | 33.58 | 34.23 | 196,223,888 | -0.10(-0.31%) |
May 02, 2017 | 34.34 | 34.47 | 34.18 | 34.34 | 194,381,232 | +0.22(+0.63%) |
May 01, 2017 | 33.78 | 34.27 | 33.74 | 34.12 | 144,290,432 | +0.68(+2.04%) |
Apr 28, 2017 | 33.54 | 33.59 | 33.35 | 33.44 | 89,612,480 | -0.03(-0.10%) |
Apr 27, 2017 | 33.50 | 33.56 | 33.36 | 33.47 | 61,170,288 | +0.03(+0.08%) |
Apr 26, 2017 | 33.63 | 33.66 | 33.38 | 33.45 | 86,067,144 | -0.20(-0.59%) |
Apr 25, 2017 | 33.50 | 33.73 | 33.49 | 33.64 | 81,008,520 | +0.21(+0.62%) |
Apr 24, 2017 | 33.40 | 33.51 | 33.33 | 33.44 | 73,584,744 | +0.32(+0.96%) |
Apr 21, 2017 | 33.16 | 33.21 | 33.02 | 33.12 | 74,407,704 | -0.04(-0.12%) |
Apr 20, 2017 | 32.87 | 33.27 | 32.86 | 33.16 | 100,138,016 | +0.41(+1.25%) |
Apr 19, 2017 | 33.03 | 33.06 | 32.69 | 32.75 | 74,413,176 | -0.12(-0.37%) |
Apr 18, 2017 | 32.92 | 33.06 | 32.85 | 32.87 | 63,099,300 | -0.15(-0.44%) |
Apr 17, 2017 | 32.93 | 33.03 | 32.79 | 33.02 | 71,203,704 | +0.18(+0.55%) |
Apr 13, 2017 | 33.03 | 33.14 | 32.83 | 32.83 | 76,564,008 | -0.17(-0.53%) |
Apr 12, 2017 | 32.96 | 33.09 | 32.82 | 33.01 | 87,368,616 | +0.04(+0.12%) |
Apr 11, 2017 | 33.27 | 33.37 | 32.60 | 32.97 | 130,465,904 | -0.36(-1.08%) |
Apr 10, 2017 | 33.43 | 33.49 | 33.26 | 33.33 | 81,329,504 | -0.04(-0.12%) |
Apr 07, 2017 | 33.46 | 33.56 | 33.35 | 33.37 | 71,620,872 | -0.07(-0.22%) |
Apr 06, 2017 | 33.59 | 33.64 | 33.39 | 33.44 | 90,843,864 | -0.08(-0.25%) |
Apr 05, 2017 | 33.57 | 33.86 | 33.48 | 33.53 | 119,041,664 | -0.17(-0.52%) |
Apr 04, 2017 | 33.35 | 33.73 | 33.33 | 33.70 | 85,427,800 | +0.25(+0.74%) |
Apr 03, 2017 | 33.45 | 33.55 | 33.30 | 33.45 | 85,847,848 | +0.01(+0.03%) |
Mar 31, 2017 | 33.46 | 33.58 | 33.29 | 33.44 | 84,463,048 | -0.06(-0.19%) |
Mar 30, 2017 | 33.57 | 33.64 | 33.40 | 33.50 | 91,085,872 | -0.04(-0.13%) |
Mar 29, 2017 | 33.45 | 33.63 | 33.33 | 33.55 | 125,362,720 | +0.07(+0.22%) |
Mar 28, 2017 | 32.80 | 33.53 | 32.73 | 33.47 | 143,341,040 | +0.68(+2.07%) |
Mar 27, 2017 | 32.45 | 32.87 | 32.27 | 32.79 | 101,243,072 | +0.06(+0.17%) |
Mar 24, 2017 | 32.94 | 32.99 | 32.67 | 32.74 | 96,207,464 | -0.07(-0.20%) |
Mar 23, 2017 | 32.88 | 32.96 | 32.73 | 32.80 | 87,377,512 | -0.12(-0.35%) |
Mar 22, 2017 | 32.55 | 32.96 | 32.53 | 32.92 | 111,053,768 | +0.37(+1.13%) |
Mar 21, 2017 | 33.08 | 33.24 | 32.53 | 32.55 | 169,712,736 | -0.38(-1.15%) |
Mar 20, 2017 | 32.68 | 32.94 | 32.64 | 32.93 | 92,519,824 | +0.34(+1.05%) |
Mar 17, 2017 | 32.82 | 32.82 | 32.56 | 32.59 | 188,522,144 | -0.16(-0.50%) |
Mar 16, 2017 | 32.76 | 32.83 | 32.65 | 32.75 | 82,588,720 | +0.05(+0.16%) |
Mar 15, 2017 | 32.45 | 32.76 | 32.36 | 32.70 | 110,351,232 | +0.34(+1.06%) |
Mar 14, 2017 | 32.43 | 32.51 | 32.32 | 32.35 | 65,710,204 | -0.05(-0.15%) |
Mar 13, 2017 | 32.32 | 32.46 | 32.32 | 32.40 | 74,822,696 | +0.01(+0.04%) |
Mar 10, 2017 | 32.42 | 32.44 | 32.27 | 32.39 | 84,253,192 | +0.11(+0.33%) |
Mar 09, 2017 | 32.30 | 32.31 | 31.90 | 32.28 | 95,104,984 | -0.07(-0.23%) |
Mar 08, 2017 | 32.35 | 32.54 | 32.32 | 32.36 | 80,327,056 | -0.12(-0.37%) |
Mar 07, 2017 | 32.37 | 32.59 | 32.31 | 32.48 | 74,921,112 | +0.04(+0.13%) |
Mar 06, 2017 | 32.44 | 32.54 | 32.26 | 32.44 | 93,407,280 | -0.10(-0.32%) |
Mar 03, 2017 | 32.31 | 32.55 | 32.26 | 32.54 | 92,665,792 | +0.19(+0.59%) |
Mar 02, 2017 | 32.59 | 32.65 | 32.30 | 32.35 | 112,513,032 | -0.19(-0.59%) |