Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.74 | 33.78 | 33.59 | 33.66 | 14,627,527 | -0.18(-0.52%) |
May 30, 2017 | 33.66 | 33.86 | 33.64 | 33.84 | 8,861,478 | +0.10(+0.30%) |
May 26, 2017 | 33.62 | 33.77 | 33.62 | 33.74 | 9,541,913 | -0.01(-0.02%) |
May 25, 2017 | 33.68 | 33.79 | 33.65 | 33.75 | 20,143,558 | +0.55(+1.64%) |
May 24, 2017 | 33.19 | 33.28 | 33.17 | 33.20 | 12,367,278 | +0.01(+0.03%) |
May 23, 2017 | 33.25 | 33.27 | 33.15 | 33.19 | 12,336,215 | -0.04(-0.13%) |
May 22, 2017 | 33.19 | 33.29 | 33.16 | 33.23 | 14,272,529 | +0.16(+0.48%) |
May 19, 2017 | 32.86 | 33.12 | 32.86 | 33.07 | 20,854,216 | +0.34(+1.02%) |
May 18, 2017 | 32.47 | 32.85 | 32.42 | 32.74 | 19,408,860 | +0.10(+0.31%) |
May 17, 2017 | 32.86 | 32.93 | 32.55 | 32.64 | 29,452,032 | -0.47(-1.42%) |
May 16, 2017 | 33.05 | 33.13 | 32.95 | 33.11 | 21,842,444 | -0.08(-0.23%) |
May 15, 2017 | 32.95 | 33.25 | 32.93 | 33.18 | 29,979,378 | +0.43(+1.31%) |
May 12, 2017 | 32.57 | 32.76 | 32.56 | 32.76 | 25,120,238 | +0.34(+1.06%) |
May 11, 2017 | 32.37 | 32.42 | 32.22 | 32.41 | 14,643,078 | -0.03(-0.08%) |
May 10, 2017 | 32.40 | 32.50 | 32.32 | 32.44 | 17,266,852 | +0.32(+0.99%) |
May 09, 2017 | 32.10 | 32.25 | 32.08 | 32.12 | 31,656,956 | +0.55(+1.73%) |
May 08, 2017 | 31.68 | 31.74 | 31.54 | 31.57 | 12,677,690 | -0.10(-0.32%) |
May 05, 2017 | 31.46 | 31.67 | 31.46 | 31.67 | 20,523,940 | +0.02(+0.05%) |
May 04, 2017 | 31.86 | 31.86 | 31.55 | 31.66 | 37,309,812 | -0.45(-1.41%) |
May 03, 2017 | 32.17 | 32.23 | 32.04 | 32.11 | 16,266,996 | -0.15(-0.47%) |
May 02, 2017 | 32.24 | 32.31 | 32.15 | 32.26 | 16,942,276 | -0.11(-0.34%) |
May 01, 2017 | 32.43 | 32.51 | 32.32 | 32.37 | 10,021,687 | +0.06(+0.18%) |
Apr 28, 2017 | 32.29 | 32.33 | 32.23 | 32.31 | 10,832,327 | -0.01(-0.03%) |
Apr 27, 2017 | 32.32 | 32.34 | 32.20 | 32.32 | 13,096,721 | -0.13(-0.41%) |
Apr 26, 2017 | 32.44 | 32.57 | 32.42 | 32.45 | 15,244,313 | +0.02(+0.05%) |
Apr 25, 2017 | 32.45 | 32.51 | 32.40 | 32.44 | 23,375,130 | +0.43(+1.34%) |
Apr 24, 2017 | 32.08 | 32.13 | 31.99 | 32.01 | 19,306,676 | +0.18(+0.55%) |
Apr 21, 2017 | 31.76 | 31.88 | 31.71 | 31.83 | 14,729,368 | -0.10(-0.32%) |
Apr 20, 2017 | 31.88 | 31.97 | 31.80 | 31.93 | 20,837,770 | +0.42(+1.33%) |
Apr 19, 2017 | 31.68 | 31.72 | 31.46 | 31.51 | 19,491,882 | -0.18(-0.58%) |
Apr 18, 2017 | 31.67 | 31.77 | 31.59 | 31.70 | 26,115,242 | -0.55(-1.72%) |
Apr 17, 2017 | 32.11 | 32.28 | 32.07 | 32.25 | 11,784,794 | +0.17(+0.52%) |
Apr 13, 2017 | 32.29 | 32.38 | 32.08 | 32.08 | 11,500,371 | -0.08(-0.26%) |
Apr 12, 2017 | 32.25 | 32.26 | 32.08 | 32.17 | 13,113,362 | +0.03(+0.10%) |
Apr 11, 2017 | 32.14 | 32.18 | 31.95 | 32.14 | 15,453,942 | -0.16(-0.49%) |
Apr 10, 2017 | 32.29 | 32.36 | 32.23 | 32.29 | 13,253,068 | -0.19(-0.59%) |
Apr 07, 2017 | 32.43 | 32.60 | 32.43 | 32.49 | 14,693,776 | +0.02(+0.05%) |
Apr 06, 2017 | 32.51 | 32.52 | 32.39 | 32.47 | 14,687,091 | -0.15(-0.46%) |
Apr 05, 2017 | 32.70 | 32.80 | 32.53 | 32.62 | 22,407,942 | +0.07(+0.21%) |
Apr 04, 2017 | 32.48 | 32.67 | 32.45 | 32.55 | 11,291,319 | +0.08(+0.26%) |
Apr 03, 2017 | 32.42 | 32.50 | 32.26 | 32.47 | 23,241,160 | +0.19(+0.60%) |
Mar 31, 2017 | 32.30 | 32.38 | 32.25 | 32.28 | 16,866,620 | -0.26(-0.80%) |
Mar 30, 2017 | 32.46 | 32.60 | 32.42 | 32.54 | 20,286,794 | -0.24(-0.74%) |
Mar 29, 2017 | 32.71 | 32.83 | 32.66 | 32.78 | 13,993,331 | -0.12(-0.36%) |
Mar 28, 2017 | 32.70 | 32.99 | 32.66 | 32.90 | 16,169,035 | +0.14(+0.44%) |
Mar 27, 2017 | 32.51 | 32.79 | 32.45 | 32.76 | 17,195,402 | -0.16(-0.48%) |
Mar 24, 2017 | 32.84 | 32.97 | 32.81 | 32.92 | 12,589,101 | +0.01(+0.03%) |
Mar 23, 2017 | 32.76 | 33.02 | 32.73 | 32.91 | 13,327,322 | -0.04(-0.13%) |
Mar 22, 2017 | 32.67 | 33.08 | 32.67 | 32.95 | 24,348,356 | +0.10(+0.31%) |
Mar 21, 2017 | 33.38 | 33.42 | 32.77 | 32.85 | 32,299,642 | -0.38(-1.13%) |
Mar 20, 2017 | 33.14 | 33.28 | 33.10 | 33.22 | 23,827,054 | +0.40(+1.22%) |
Mar 17, 2017 | 32.92 | 32.92 | 32.77 | 32.82 | 17,527,716 | -0.17(-0.51%) |
Mar 16, 2017 | 32.97 | 33.04 | 32.91 | 32.99 | 29,882,954 | +0.46(+1.42%) |
Mar 15, 2017 | 32.07 | 32.68 | 32.03 | 32.53 | 36,509,528 | +0.55(+1.70%) |
Mar 14, 2017 | 32.04 | 32.08 | 31.91 | 31.98 | 12,261,939 | -0.10(-0.31%) |
Mar 13, 2017 | 32.07 | 32.18 | 32.04 | 32.08 | 17,155,336 | +0.51(+1.62%) |
Mar 10, 2017 | 31.54 | 31.61 | 31.46 | 31.57 | 10,467,278 | +0.15(+0.48%) |
Mar 09, 2017 | 31.42 | 31.51 | 31.21 | 31.42 | 20,822,334 | -0.37(-1.16%) |
Mar 08, 2017 | 32.01 | 32.03 | 31.76 | 31.79 | 16,150,353 | -0.04(-0.13%) |
Mar 07, 2017 | 31.91 | 31.93 | 31.77 | 31.83 | 14,946,063 | +0.10(+0.32%) |
Mar 06, 2017 | 31.73 | 31.75 | 31.61 | 31.73 | 7,592,182 | -0.03(-0.08%) |
Mar 03, 2017 | 31.77 | 31.83 | 31.67 | 31.76 | 15,919,561 | +0.08(+0.26%) |
Mar 02, 2017 | 31.79 | 31.85 | 31.67 | 31.67 | 24,355,592 | -0.70(-2.15%) |