Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.99 | 35.38 | 34.83 | 35.14 | 4,856,612 | +0.21(+0.60%) |
May 30, 2017 | 34.87 | 35.12 | 34.71 | 34.93 | 1,549,554 | +0.00(+0.00%) |
May 26, 2017 | 34.70 | 35.29 | 34.57 | 34.93 | 2,226,474 | +0.17(+0.49%) |
May 25, 2017 | 34.32 | 34.87 | 34.30 | 34.76 | 2,108,378 | +0.49(+1.43%) |
May 24, 2017 | 34.06 | 34.31 | 33.80 | 34.27 | 2,724,352 | +0.25(+0.73%) |
May 23, 2017 | 33.57 | 34.12 | 33.31 | 34.02 | 3,139,267 | +0.49(+1.46%) |
May 22, 2017 | 32.89 | 33.56 | 32.77 | 33.53 | 2,466,780 | +0.75(+2.29%) |
May 19, 2017 | 32.61 | 32.88 | 32.38 | 32.78 | 2,159,573 | +0.46(+1.42%) |
May 18, 2017 | 32.28 | 32.70 | 32.07 | 32.32 | 2,941,466 | -0.07(-0.22%) |
May 17, 2017 | 32.92 | 33.05 | 32.39 | 32.39 | 1,552,450 | -0.85(-2.56%) |
May 16, 2017 | 33.25 | 33.30 | 33.03 | 33.24 | 1,675,440 | +0.09(+0.27%) |
May 15, 2017 | 33.06 | 33.19 | 32.93 | 33.15 | 1,410,453 | +0.26(+0.79%) |
May 12, 2017 | 33.02 | 33.07 | 32.74 | 32.89 | 921,883 | -0.10(-0.30%) |
May 11, 2017 | 32.86 | 32.99 | 32.68 | 32.99 | 1,906,978 | +0.06(+0.18%) |
May 10, 2017 | 33.03 | 33.09 | 32.86 | 32.93 | 1,223,048 | -0.07(-0.21%) |
May 09, 2017 | 32.93 | 33.14 | 32.87 | 33.00 | 1,429,864 | +0.17(+0.52%) |
May 08, 2017 | 33.00 | 33.02 | 32.77 | 32.83 | 1,474,799 | -0.21(-0.64%) |
May 05, 2017 | 32.86 | 33.06 | 32.78 | 33.04 | 1,298,824 | +0.28(+0.85%) |
May 04, 2017 | 32.74 | 32.92 | 32.63 | 32.76 | 1,219,658 | +0.00(+0.00%) |
May 03, 2017 | 32.71 | 32.77 | 32.52 | 32.76 | 1,622,435 | -0.03(-0.09%) |
May 02, 2017 | 32.72 | 32.86 | 32.60 | 32.79 | 2,019,157 | +0.08(+0.24%) |
May 01, 2017 | 32.73 | 32.94 | 32.58 | 32.71 | 2,592,240 | +0.14(+0.43%) |
Apr 28, 2017 | 32.05 | 32.60 | 31.93 | 32.57 | 3,029,899 | +0.53(+1.65%) |
Apr 27, 2017 | 31.83 | 32.20 | 31.83 | 32.04 | 1,855,401 | +0.29(+0.91%) |
Apr 26, 2017 | 31.99 | 32.00 | 31.60 | 31.75 | 3,437,839 | -0.18(-0.56%) |
Apr 25, 2017 | 31.80 | 32.28 | 31.22 | 31.93 | 5,475,309 | -1.55(-4.63%) |
Apr 24, 2017 | 33.07 | 33.61 | 32.98 | 33.48 | 3,892,179 | +0.60(+1.82%) |
Apr 21, 2017 | 32.65 | 32.94 | 32.54 | 32.88 | 3,103,861 | +0.11(+0.34%) |
Apr 20, 2017 | 32.59 | 32.84 | 32.31 | 32.77 | 3,382,436 | +0.32(+0.99%) |
Apr 19, 2017 | 32.20 | 32.55 | 32.15 | 32.45 | 2,556,750 | +0.29(+0.90%) |
Apr 18, 2017 | 31.31 | 32.16 | 31.20 | 32.16 | 3,231,500 | +0.78(+2.49%) |
Apr 17, 2017 | 31.12 | 31.38 | 31.12 | 31.38 | 2,059,021 | +0.27(+0.87%) |
Apr 13, 2017 | 31.22 | 31.40 | 31.04 | 31.11 | 1,218,709 | -0.16(-0.51%) |
Apr 12, 2017 | 31.43 | 31.56 | 30.92 | 31.27 | 1,931,669 | -0.21(-0.67%) |
Apr 11, 2017 | 31.33 | 31.48 | 31.15 | 31.48 | 2,347,008 | +0.13(+0.41%) |
Apr 10, 2017 | 31.21 | 31.43 | 31.00 | 31.35 | 1,289,812 | +0.17(+0.55%) |
Apr 07, 2017 | 31.07 | 31.22 | 30.92 | 31.18 | 2,474,890 | +0.01(+0.03%) |
Apr 06, 2017 | 30.98 | 31.25 | 30.86 | 31.17 | 2,422,321 | +0.32(+1.04%) |
Apr 05, 2017 | 31.14 | 31.39 | 30.81 | 30.85 | 2,919,947 | -0.25(-0.80%) |
Apr 04, 2017 | 31.14 | 31.36 | 31.02 | 31.10 | 2,471,189 | -0.05(-0.16%) |
Apr 03, 2017 | 31.40 | 31.46 | 31.02 | 31.15 | 3,303,380 | -0.25(-0.80%) |
Mar 31, 2017 | 31.39 | 31.48 | 31.27 | 31.40 | 4,610,647 | +0.05(+0.16%) |
Mar 30, 2017 | 31.54 | 31.64 | 31.32 | 31.35 | 2,284,558 | -0.17(-0.54%) |
Mar 29, 2017 | 31.37 | 31.55 | 31.28 | 31.52 | 2,378,036 | +0.14(+0.45%) |
Mar 28, 2017 | 31.71 | 31.80 | 31.37 | 31.38 | 2,091,409 | -0.30(-0.95%) |
Mar 27, 2017 | 31.36 | 31.77 | 31.06 | 31.68 | 2,097,196 | +0.07(+0.22%) |
Mar 24, 2017 | 31.78 | 32.02 | 31.53 | 31.61 | 1,298,868 | -0.12(-0.38%) |
Mar 23, 2017 | 31.80 | 31.96 | 31.63 | 31.73 | 988,075 | -0.05(-0.16%) |
Mar 22, 2017 | 30.35 | 31.88 | 30.35 | 31.78 | 1,116,473 | +0.27(+0.86%) |
Mar 21, 2017 | 32.09 | 32.19 | 31.44 | 31.51 | 1,689,241 | -0.42(-1.32%) |
Mar 20, 2017 | 31.93 | 32.06 | 31.70 | 31.93 | 1,383,653 | +0.07(+0.22%) |
Mar 17, 2017 | 31.73 | 32.00 | 31.65 | 31.86 | 3,364,730 | +0.23(+0.73%) |
Mar 16, 2017 | 31.59 | 31.91 | 31.43 | 31.63 | 1,269,062 | +0.05(+0.16%) |
Mar 15, 2017 | 31.73 | 31.73 | 31.27 | 31.58 | 2,968,828 | -0.02(-0.06%) |
Mar 14, 2017 | 31.55 | 31.64 | 31.43 | 31.60 | 851,622 | -0.07(-0.22%) |
Mar 13, 2017 | 31.36 | 31.70 | 31.27 | 31.67 | 1,796,747 | +0.27(+0.86%) |
Mar 10, 2017 | 31.37 | 31.44 | 31.26 | 31.40 | 1,606,725 | +0.17(+0.54%) |
Mar 09, 2017 | 31.26 | 31.30 | 31.01 | 31.23 | 1,405,365 | -0.10(-0.32%) |
Mar 08, 2017 | 31.22 | 31.35 | 31.22 | 31.33 | 1,940,920 | +0.09(+0.29%) |
Mar 07, 2017 | 31.10 | 31.29 | 31.00 | 31.24 | 2,304,956 | +0.23(+0.74%) |
Mar 06, 2017 | 30.96 | 31.10 | 30.84 | 31.01 | 1,161,906 | -0.09(-0.29%) |
Mar 03, 2017 | 31.03 | 31.16 | 30.91 | 31.10 | 1,666,134 | +0.01(+0.03%) |
Mar 02, 2017 | 31.19 | 31.36 | 31.00 | 31.09 | 1,421,735 | -0.22(-0.70%) |