Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.45 | 35.62 | 35.38 | 35.60 | 5,667,632 | +0.18(+0.50%) |
May 30, 2017 | 35.35 | 35.51 | 35.32 | 35.42 | 1,783,764 | -0.07(-0.19%) |
May 26, 2017 | 35.50 | 35.60 | 35.34 | 35.49 | 2,897,538 | +0.03(+0.07%) |
May 25, 2017 | 35.18 | 35.53 | 35.10 | 35.46 | 2,271,974 | +0.38(+1.08%) |
May 24, 2017 | 34.88 | 35.11 | 34.84 | 35.08 | 2,658,459 | +0.23(+0.65%) |
May 23, 2017 | 34.85 | 34.94 | 34.71 | 34.86 | 4,701,396 | +0.03(+0.07%) |
May 22, 2017 | 34.62 | 35.06 | 34.62 | 34.83 | 3,427,002 | +0.35(+1.02%) |
May 19, 2017 | 34.91 | 35.02 | 34.43 | 34.48 | 5,698,144 | -0.39(-1.13%) |
May 18, 2017 | 34.72 | 34.94 | 34.61 | 34.88 | 5,323,466 | +0.34(+1.00%) |
May 17, 2017 | 33.66 | 34.56 | 32.51 | 34.53 | 5,112,566 | +0.87(+2.59%) |
May 16, 2017 | 33.77 | 33.83 | 33.61 | 33.66 | 3,285,797 | -0.08(-0.25%) |
May 15, 2017 | 33.68 | 33.83 | 33.59 | 33.74 | 2,537,281 | +0.20(+0.60%) |
May 12, 2017 | 33.64 | 33.81 | 33.48 | 33.54 | 2,370,753 | -0.21(-0.62%) |
May 11, 2017 | 33.85 | 33.87 | 33.55 | 33.75 | 2,610,554 | -0.25(-0.74%) |
May 10, 2017 | 33.73 | 34.04 | 33.68 | 34.00 | 2,677,205 | +0.18(+0.52%) |
May 09, 2017 | 33.99 | 34.16 | 33.75 | 33.83 | 3,179,360 | -0.22(-0.64%) |
May 08, 2017 | 34.19 | 34.35 | 33.97 | 34.04 | 3,018,196 | -0.13(-0.39%) |
May 05, 2017 | 33.90 | 34.20 | 33.83 | 34.18 | 4,239,523 | +0.31(+0.92%) |
May 04, 2017 | 33.71 | 33.88 | 33.50 | 33.87 | 3,540,032 | +0.27(+0.80%) |
May 03, 2017 | 33.06 | 33.67 | 33.03 | 33.60 | 3,873,880 | +0.54(+1.62%) |
May 02, 2017 | 33.40 | 33.44 | 32.96 | 33.06 | 3,123,743 | -0.30(-0.91%) |
May 01, 2017 | 33.42 | 33.47 | 33.21 | 33.37 | 2,194,198 | +0.04(+0.13%) |
Apr 28, 2017 | 33.65 | 33.65 | 33.30 | 33.32 | 1,876,418 | -0.32(-0.95%) |
Apr 27, 2017 | 33.62 | 33.76 | 33.47 | 33.64 | 2,374,292 | +0.10(+0.30%) |
Apr 26, 2017 | 33.45 | 33.74 | 33.42 | 33.54 | 1,984,187 | +0.05(+0.15%) |
Apr 25, 2017 | 33.41 | 33.52 | 33.39 | 33.49 | 2,338,550 | +0.18(+0.53%) |
Apr 24, 2017 | 33.50 | 33.54 | 33.12 | 33.31 | 1,970,989 | +0.28(+0.84%) |
Apr 21, 2017 | 33.05 | 33.10 | 32.85 | 33.04 | 3,872,266 | -0.03(-0.08%) |
Apr 20, 2017 | 32.66 | 33.16 | 32.59 | 33.06 | 3,571,692 | +0.45(+1.39%) |
Apr 19, 2017 | 32.83 | 32.96 | 32.55 | 32.61 | 4,676,735 | -0.12(-0.36%) |
Apr 18, 2017 | 33.22 | 32.39 | 32.73 | 8,455,724 | -0.46(-1.39%) | |
Apr 17, 2017 | 33.05 | 33.21 | 32.89 | 33.19 | 3,235,418 | +0.23(+0.69%) |
Apr 13, 2017 | 32.96 | 33.15 | 32.81 | 32.96 | 3,226,370 | +0.01(+0.03%) |
Apr 12, 2017 | 32.99 | 33.02 | 32.66 | 32.95 | 2,931,880 | -0.19(-0.58%) |
Apr 11, 2017 | 33.10 | 33.16 | 32.91 | 33.15 | 2,996,010 | -0.08(-0.25%) |
Apr 10, 2017 | 33.19 | 33.29 | 33.12 | 33.23 | 2,412,026 | +0.27(+0.81%) |
Apr 07, 2017 | 32.80 | 33.10 | 32.77 | 32.96 | 4,023,710 | +0.03(+0.10%) |
Apr 06, 2017 | 32.95 | 33.10 | 32.72 | 32.93 | 6,292,933 | +0.00(+0.00%) |
Apr 05, 2017 | 33.10 | 33.20 | 32.90 | 32.93 | 2,771,151 | -0.01(-0.03%) |
Apr 04, 2017 | 32.97 | 33.01 | 32.75 | 32.94 | 3,428,970 | -0.02(-0.05%) |
Apr 03, 2017 | 32.92 | 33.03 | 32.66 | 32.95 | 4,469,314 | +0.08(+0.26%) |
Mar 31, 2017 | 33.04 | 33.04 | 32.66 | 32.87 | 4,068,419 | -0.25(-0.76%) |
Mar 30, 2017 | 33.01 | 33.20 | 32.96 | 33.12 | 2,824,707 | +0.08(+0.25%) |
Mar 29, 2017 | 33.33 | 33.33 | 32.96 | 33.04 | 3,288,397 | -0.39(-1.18%) |
Mar 28, 2017 | 33.05 | 33.48 | 33.00 | 33.43 | 5,749,408 | +0.31(+0.94%) |
Mar 27, 2017 | 32.82 | 33.17 | 32.77 | 33.12 | 2,441,964 | -0.04(-0.13%) |
Mar 24, 2017 | 33.25 | 33.44 | 33.01 | 33.16 | 3,048,938 | -0.03(-0.10%) |
Mar 23, 2017 | 33.35 | 33.59 | 33.19 | 33.20 | 4,493,375 | -0.19(-0.58%) |
Mar 22, 2017 | 33.68 | 33.78 | 33.27 | 33.39 | 3,364,986 | -0.18(-0.55%) |
Mar 21, 2017 | 34.18 | 34.18 | 33.48 | 33.57 | 6,264,710 | -0.17(-0.50%) |
Mar 20, 2017 | 34.07 | 34.16 | 33.54 | 33.74 | 7,917,747 | -0.08(-0.22%) |
Mar 17, 2017 | 33.63 | 33.95 | 33.55 | 33.82 | 4,612,705 | +0.23(+0.70%) |
Mar 16, 2017 | 33.66 | 33.83 | 33.55 | 33.58 | 2,560,441 | -0.11(-0.32%) |
Mar 15, 2017 | 33.44 | 33.73 | 33.37 | 33.69 | 3,049,399 | +0.34(+1.01%) |
Mar 14, 2017 | 33.22 | 33.46 | 33.16 | 33.36 | 2,545,005 | +0.07(+0.20%) |
Mar 13, 2017 | 33.16 | 33.30 | 33.10 | 33.29 | 3,321,089 | +0.12(+0.35%) |
Mar 10, 2017 | 33.17 | 33.20 | 33.00 | 33.17 | 4,190,847 | +0.16(+0.48%) |
Mar 09, 2017 | 33.05 | 33.05 | 32.92 | 33.01 | 3,214,244 | +0.03(+0.10%) |
Mar 08, 2017 | 33.09 | 33.10 | 32.92 | 32.98 | 2,954,842 | -0.01(-0.03%) |
Mar 07, 2017 | 33.10 | 33.20 | 32.95 | 32.99 | 2,640,495 | -0.08(-0.23%) |
Mar 06, 2017 | 33.22 | 33.33 | 33.05 | 33.06 | 2,478,948 | -0.35(-1.05%) |
Mar 03, 2017 | 33.21 | 33.42 | 33.16 | 33.42 | 2,215,854 | +0.13(+0.38%) |
Mar 02, 2017 | 33.42 | 33.51 | 33.24 | 33.29 | 2,795,305 | -0.16(-0.48%) |