Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.31 | 35.22 | 34.98 | 35.03 | 94,266,072 | -0.27(-0.77%) |
May 30, 2017 | 35.30 | 35.36 | 35.24 | 35.31 | 41,303,832 | -0.19(-0.53%) |
May 26, 2017 | 35.43 | 35.51 | 35.40 | 35.49 | 36,893,756 | +0.13(+0.36%) |
May 25, 2017 | 35.38 | 35.48 | 35.29 | 35.37 | 46,576,948 | +0.17(+0.48%) |
May 24, 2017 | 35.06 | 35.26 | 35.03 | 35.20 | 58,070,964 | +0.14(+0.39%) |
May 23, 2017 | 35.05 | 35.10 | 34.97 | 35.06 | 46,446,080 | +0.03(+0.10%) |
May 22, 2017 | 35.03 | 35.13 | 34.99 | 35.03 | 54,505,408 | +0.03(+0.10%) |
May 19, 2017 | 34.76 | 35.06 | 34.75 | 34.99 | 74,959,392 | +0.73(+2.13%) |
May 18, 2017 | 34.00 | 34.56 | 33.86 | 34.26 | 142,568,656 | -0.58(-1.66%) |
May 17, 2017 | 35.14 | 35.18 | 34.82 | 34.84 | 74,392,080 | -0.60(-1.70%) |
May 16, 2017 | 35.38 | 35.46 | 35.32 | 35.44 | 49,315,088 | +0.03(+0.10%) |
May 15, 2017 | 35.23 | 35.43 | 35.20 | 35.41 | 61,808,280 | +0.36(+1.02%) |
May 12, 2017 | 34.96 | 35.09 | 34.95 | 35.05 | 76,930,632 | +0.14(+0.41%) |
May 11, 2017 | 34.87 | 34.96 | 34.70 | 34.91 | 43,940,676 | +0.08(+0.22%) |
May 10, 2017 | 34.70 | 34.83 | 34.66 | 34.83 | 56,010,864 | +0.23(+0.66%) |
May 09, 2017 | 34.43 | 34.70 | 34.41 | 34.60 | 82,467,968 | +0.43(+1.27%) |
May 08, 2017 | 34.27 | 34.35 | 34.14 | 34.17 | 42,274,156 | -0.01(-0.02%) |
May 05, 2017 | 33.84 | 34.18 | 33.84 | 34.18 | 61,834,336 | +0.28(+0.83%) |
May 04, 2017 | 34.09 | 34.11 | 33.87 | 33.90 | 95,346,144 | -0.38(-1.12%) |
May 03, 2017 | 34.36 | 34.40 | 34.18 | 34.28 | 68,598,736 | -0.23(-0.67%) |
May 02, 2017 | 34.41 | 34.55 | 34.36 | 34.51 | 65,061,748 | +0.25(+0.72%) |
May 01, 2017 | 34.22 | 34.35 | 34.14 | 34.26 | 48,416,348 | +0.20(+0.57%) |
Apr 28, 2017 | 34.05 | 34.12 | 33.95 | 34.07 | 66,602,224 | +0.05(+0.15%) |
Apr 27, 2017 | 34.12 | 34.13 | 33.91 | 34.01 | 49,741,464 | -0.04(-0.12%) |
Apr 26, 2017 | 34.12 | 34.23 | 34.01 | 34.06 | 66,386,340 | -0.13(-0.37%) |
Apr 25, 2017 | 34.13 | 34.28 | 34.10 | 34.18 | 59,924,964 | +0.30(+0.88%) |
Apr 24, 2017 | 33.90 | 33.95 | 33.80 | 33.89 | 74,730,424 | +0.48(+1.43%) |
Apr 21, 2017 | 33.42 | 33.46 | 33.35 | 33.41 | 38,748,076 | +0.00(+0.00%) |
Apr 20, 2017 | 33.36 | 33.42 | 33.26 | 33.41 | 54,945,276 | +0.41(+1.24%) |
Apr 19, 2017 | 33.29 | 33.30 | 32.92 | 33.00 | 69,090,056 | -0.20(-0.61%) |
Apr 18, 2017 | 33.25 | 33.37 | 33.13 | 33.21 | 59,844,784 | -0.43(-1.26%) |
Apr 17, 2017 | 33.44 | 33.63 | 33.38 | 33.63 | 35,117,300 | +0.35(+1.05%) |
Apr 13, 2017 | 33.50 | 33.59 | 33.27 | 33.28 | 56,661,740 | -0.14(-0.43%) |
Apr 12, 2017 | 33.41 | 33.44 | 33.22 | 33.43 | 64,854,324 | +0.16(+0.49%) |
Apr 11, 2017 | 33.33 | 33.38 | 33.07 | 33.27 | 54,097,812 | -0.08(-0.23%) |
Apr 10, 2017 | 33.35 | 33.38 | 33.24 | 33.34 | 39,811,460 | -0.14(-0.41%) |
Apr 07, 2017 | 33.47 | 33.63 | 33.44 | 33.48 | 47,457,652 | -0.06(-0.18%) |
Apr 06, 2017 | 33.56 | 33.62 | 33.44 | 33.54 | 41,800,084 | -0.06(-0.18%) |
Apr 05, 2017 | 33.84 | 33.93 | 33.58 | 33.60 | 51,859,508 | -0.10(-0.30%) |
Apr 04, 2017 | 33.61 | 33.75 | 33.55 | 33.70 | 51,903,736 | +0.02(+0.05%) |
Apr 03, 2017 | 33.60 | 33.72 | 33.47 | 33.68 | 70,614,536 | +0.19(+0.56%) |
Mar 31, 2017 | 33.52 | 33.57 | 33.43 | 33.50 | 111,684,784 | -0.24(-0.71%) |
Mar 30, 2017 | 33.77 | 33.87 | 33.71 | 33.73 | 39,139,660 | -0.18(-0.53%) |
Mar 29, 2017 | 33.78 | 33.94 | 33.71 | 33.91 | 43,343,140 | +0.06(+0.18%) |
Mar 28, 2017 | 33.73 | 33.95 | 33.73 | 33.85 | 60,914,592 | +0.09(+0.28%) |
Mar 27, 2017 | 33.63 | 33.82 | 33.53 | 33.76 | 62,205,544 | -0.09(-0.28%) |
Mar 24, 2017 | 33.74 | 33.91 | 33.73 | 33.85 | 80,991,528 | +0.09(+0.25%) |
Mar 23, 2017 | 33.64 | 33.89 | 33.63 | 33.77 | 63,359,028 | +0.01(+0.03%) |
Mar 22, 2017 | 33.57 | 33.84 | 33.49 | 33.76 | 82,476,384 | +0.16(+0.48%) |
Mar 21, 2017 | 34.14 | 34.21 | 33.57 | 33.60 | 84,333,112 | -0.40(-1.19%) |
Mar 20, 2017 | 33.79 | 34.07 | 33.74 | 34.00 | 82,682,848 | +0.42(+1.25%) |
Mar 17, 2017 | 33.67 | 33.69 | 33.55 | 33.58 | 80,281,864 | -0.06(-0.18%) |
Mar 16, 2017 | 33.67 | 33.72 | 33.54 | 33.64 | 162,180,560 | +0.20(+0.61%) |
Mar 15, 2017 | 32.75 | 33.50 | 32.66 | 33.44 | 145,916,880 | +0.85(+2.61%) |
Mar 14, 2017 | 32.67 | 32.71 | 32.56 | 32.59 | 66,560,880 | -0.19(-0.57%) |
Mar 13, 2017 | 32.66 | 32.80 | 32.63 | 32.77 | 49,866,976 | +0.45(+1.39%) |
Mar 10, 2017 | 32.22 | 32.32 | 32.14 | 32.32 | 53,136,632 | +0.36(+1.12%) |
Mar 09, 2017 | 32.06 | 32.11 | 31.79 | 31.96 | 75,447,664 | -0.26(-0.79%) |
Mar 08, 2017 | 32.45 | 32.50 | 32.19 | 32.22 | 71,205,400 | -0.31(-0.94%) |
Mar 07, 2017 | 32.59 | 32.61 | 32.47 | 32.53 | 51,120,420 | +0.03(+0.10%) |
Mar 06, 2017 | 32.53 | 32.53 | 32.39 | 32.49 | 35,815,428 | +0.02(+0.05%) |
Mar 03, 2017 | 32.38 | 32.51 | 32.28 | 32.48 | 64,643,592 | +0.25(+0.77%) |
Mar 02, 2017 | 32.48 | 32.54 | 32.22 | 32.23 | 74,695,624 | -0.58(-1.76%) |