Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.76 | 34.95 | 34.00 | 34.61 | 2,237,520 | -0.13(-0.37%) |
May 30, 2017 | 34.93 | 34.99 | 34.55 | 34.74 | 1,679,453 | -0.34(-0.97%) |
May 26, 2017 | 35.07 | 35.21 | 34.85 | 35.08 | 1,460,438 | -0.11(-0.31%) |
May 25, 2017 | 34.80 | 35.56 | 34.62 | 35.19 | 2,179,463 | +0.59(+1.71%) |
May 24, 2017 | 34.73 | 34.73 | 34.29 | 34.60 | 1,501,451 | -0.13(-0.37%) |
May 23, 2017 | 34.41 | 34.93 | 33.98 | 34.73 | 1,879,482 | +0.37(+1.08%) |
May 22, 2017 | 34.25 | 34.50 | 34.03 | 34.36 | 1,383,414 | +0.31(+0.91%) |
May 19, 2017 | 33.53 | 34.46 | 33.34 | 34.05 | 4,047,547 | +0.66(+1.98%) |
May 18, 2017 | 33.34 | 33.77 | 33.27 | 33.39 | 4,019,351 | -0.01(-0.03%) |
May 17, 2017 | 34.38 | 34.67 | 33.06 | 33.40 | 2,940,866 | -1.88(-5.33%) |
May 16, 2017 | 35.17 | 35.32 | 34.69 | 35.28 | 2,092,433 | +0.30(+0.86%) |
May 15, 2017 | 34.56 | 35.00 | 34.49 | 34.98 | 1,966,361 | +0.60(+1.75%) |
May 12, 2017 | 34.63 | 34.72 | 34.10 | 34.38 | 2,405,162 | -0.50(-1.43%) |
May 11, 2017 | 35.04 | 35.14 | 34.29 | 34.88 | 2,300,554 | -0.40(-1.13%) |
May 10, 2017 | 35.52 | 35.64 | 35.08 | 35.28 | 2,874,969 | -0.35(-0.98%) |
May 09, 2017 | 35.76 | 36.12 | 35.54 | 35.63 | 2,359,416 | -0.06(-0.17%) |
May 08, 2017 | 35.80 | 35.99 | 35.57 | 35.69 | 2,882,800 | -0.11(-0.31%) |
May 05, 2017 | 36.04 | 36.18 | 35.48 | 35.80 | 1,908,888 | -0.12(-0.33%) |
May 04, 2017 | 36.25 | 36.58 | 35.69 | 35.92 | 3,156,187 | -0.11(-0.31%) |
May 03, 2017 | 34.67 | 36.03 | 34.50 | 36.03 | 6,117,161 | +1.22(+3.50%) |
May 02, 2017 | 34.96 | 34.96 | 34.65 | 34.81 | 2,454,150 | -0.02(-0.06%) |
May 01, 2017 | 34.68 | 34.91 | 34.49 | 34.83 | 2,578,704 | +0.28(+0.81%) |
Apr 28, 2017 | 34.86 | 34.96 | 34.45 | 34.55 | 2,933,562 | -0.31(-0.89%) |
Apr 27, 2017 | 35.53 | 35.74 | 34.56 | 34.86 | 3,428,200 | -0.64(-1.80%) |
Apr 26, 2017 | 35.30 | 35.75 | 35.28 | 35.50 | 4,335,468 | +0.00(+0.00%) |
Apr 25, 2017 | 35.85 | 36.04 | 35.40 | 35.50 | 3,272,860 | +0.05(+0.14%) |
Apr 24, 2017 | 35.44 | 36.22 | 35.37 | 35.45 | 3,749,213 | +0.90(+2.60%) |
Apr 21, 2017 | 35.24 | 35.49 | 34.36 | 34.55 | 6,006,836 | -0.07(-0.20%) |
Apr 20, 2017 | 34.03 | 34.67 | 33.26 | 34.62 | 3,420,287 | +0.90(+2.67%) |
Apr 19, 2017 | 34.02 | 34.27 | 33.55 | 33.72 | 2,624,969 | -0.01(-0.03%) |
Apr 18, 2017 | 33.55 | 33.93 | 33.37 | 33.73 | 2,306,422 | -0.10(-0.30%) |
Apr 17, 2017 | 33.37 | 33.88 | 33.14 | 33.83 | 1,661,745 | +0.61(+1.84%) |
Apr 13, 2017 | 33.49 | 34.00 | 33.21 | 33.22 | 2,439,441 | -0.51(-1.51%) |
Apr 12, 2017 | 34.06 | 34.14 | 33.51 | 33.73 | 2,452,546 | -0.35(-1.03%) |
Apr 11, 2017 | 34.03 | 34.19 | 33.26 | 34.08 | 2,914,887 | -0.16(-0.47%) |
Apr 10, 2017 | 34.86 | 34.98 | 34.19 | 34.24 | 3,178,770 | -0.64(-1.83%) |
Apr 07, 2017 | 34.26 | 35.04 | 34.20 | 34.88 | 3,031,326 | +0.30(+0.87%) |
Apr 06, 2017 | 34.16 | 34.69 | 33.87 | 34.58 | 1,737,625 | +0.41(+1.20%) |
Apr 05, 2017 | 34.83 | 35.23 | 34.16 | 34.17 | 3,217,823 | -0.45(-1.30%) |
Apr 04, 2017 | 34.58 | 34.88 | 34.27 | 34.62 | 1,932,102 | -0.14(-0.40%) |
Apr 03, 2017 | 34.86 | 34.98 | 34.17 | 34.76 | 2,647,084 | -0.13(-0.37%) |
Mar 31, 2017 | 34.73 | 35.18 | 34.66 | 34.89 | 2,555,486 | +0.01(+0.03%) |
Mar 30, 2017 | 34.27 | 35.02 | 34.24 | 34.88 | 2,082,165 | +0.57(+1.66%) |
Mar 29, 2017 | 34.09 | 34.38 | 33.93 | 34.31 | 1,814,072 | +0.06(+0.18%) |
Mar 28, 2017 | 33.35 | 34.53 | 33.31 | 34.25 | 2,803,191 | +0.70(+2.09%) |
Mar 27, 2017 | 32.78 | 33.61 | 32.27 | 33.55 | 2,271,261 | -0.09(-0.27%) |
Mar 24, 2017 | 33.82 | 33.98 | 33.37 | 33.64 | 1,917,217 | -0.10(-0.30%) |
Mar 23, 2017 | 33.66 | 34.15 | 33.53 | 33.74 | 2,090,044 | +0.09(+0.27%) |
Mar 22, 2017 | 33.40 | 34.15 | 32.95 | 33.65 | 2,651,470 | +0.01(+0.03%) |
Mar 21, 2017 | 35.03 | 35.26 | 33.56 | 33.64 | 4,486,384 | -1.27(-3.64%) |
Mar 20, 2017 | 35.24 | 35.33 | 34.87 | 34.91 | 3,881,288 | -0.50(-1.41%) |
Mar 17, 2017 | 35.91 | 36.00 | 35.25 | 35.41 | 4,984,864 | -0.42(-1.17%) |
Mar 16, 2017 | 35.52 | 36.19 | 35.32 | 35.83 | 3,705,055 | +0.56(+1.59%) |
Mar 15, 2017 | 35.69 | 35.91 | 35.15 | 35.27 | 3,764,928 | -0.22(-0.62%) |
Mar 14, 2017 | 35.59 | 35.75 | 35.05 | 35.49 | 4,246,545 | -0.24(-0.67%) |
Mar 13, 2017 | 35.48 | 35.88 | 35.11 | 35.73 | 3,432,737 | +0.58(+1.65%) |
Mar 10, 2017 | 35.18 | 35.28 | 34.70 | 35.15 | 2,591,183 | +0.32(+0.92%) |
Mar 09, 2017 | 34.81 | 35.08 | 34.55 | 34.83 | 2,458,672 | -0.06(-0.17%) |
Mar 08, 2017 | 35.41 | 35.77 | 34.85 | 34.89 | 2,197,537 | -0.18(-0.51%) |
Mar 07, 2017 | 35.13 | 35.34 | 34.76 | 35.07 | 2,762,498 | -0.13(-0.37%) |
Mar 06, 2017 | 35.07 | 35.29 | 34.84 | 35.20 | 2,879,111 | -0.27(-0.78%) |
Mar 03, 2017 | 34.79 | 35.74 | 34.72 | 35.48 | 3,394,204 | +0.45(+1.27%) |
Mar 02, 2017 | 36.26 | 36.29 | 34.94 | 35.03 | 5,286,585 | -1.17(-3.23%) |