Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.01 | 37.07 | 36.50 | 36.70 | 4,595,330 | -0.28(-0.75%) |
May 30, 2017 | 36.82 | 37.30 | 36.60 | 36.98 | 4,144,723 | +0.60(+1.64%) |
May 26, 2017 | 36.16 | 36.49 | 35.99 | 36.38 | 1,836,704 | +0.18(+0.50%) |
May 25, 2017 | 36.28 | 36.37 | 36.07 | 36.20 | 2,272,346 | -0.01(-0.02%) |
May 24, 2017 | 35.92 | 36.40 | 35.90 | 36.21 | 2,906,344 | +0.46(+1.29%) |
May 23, 2017 | 35.62 | 35.87 | 35.55 | 35.75 | 2,699,856 | +0.21(+0.58%) |
May 22, 2017 | 35.31 | 35.61 | 35.24 | 35.54 | 2,987,422 | +0.39(+1.10%) |
May 19, 2017 | 35.11 | 35.40 | 34.97 | 35.16 | 2,998,028 | +0.20(+0.57%) |
May 18, 2017 | 35.42 | 35.47 | 34.85 | 34.96 | 3,979,604 | -0.58(-1.63%) |
May 17, 2017 | 36.37 | 36.06 | 35.50 | 35.54 | 3,297,841 | -0.84(-2.31%) |
May 16, 2017 | 36.52 | 36.55 | 35.94 | 36.37 | 2,670,786 | -0.12(-0.34%) |
May 15, 2017 | 36.07 | 36.60 | 35.94 | 36.50 | 2,985,411 | +0.53(+1.47%) |
May 12, 2017 | 36.09 | 36.13 | 35.80 | 35.97 | 2,616,184 | -0.18(-0.49%) |
May 11, 2017 | 36.33 | 36.53 | 35.99 | 36.15 | 3,081,739 | -0.36(-0.98%) |
May 10, 2017 | 36.11 | 36.64 | 36.05 | 36.51 | 3,077,822 | +0.36(+1.01%) |
May 09, 2017 | 36.47 | 36.60 | 36.13 | 36.14 | 2,878,078 | -0.28(-0.76%) |
May 08, 2017 | 36.72 | 36.87 | 36.37 | 36.42 | 2,981,104 | -0.34(-0.94%) |
May 05, 2017 | 36.72 | 36.81 | 36.39 | 36.76 | 3,277,119 | +0.20(+0.55%) |
May 04, 2017 | 36.64 | 36.80 | 36.43 | 36.56 | 3,480,198 | -0.09(-0.24%) |
May 03, 2017 | 36.73 | 36.84 | 36.52 | 36.65 | 3,254,340 | -0.28(-0.76%) |
May 02, 2017 | 36.98 | 37.13 | 36.74 | 36.93 | 2,786,550 | -0.06(-0.17%) |
May 01, 2017 | 37.21 | 37.28 | 36.91 | 36.99 | 3,619,976 | -0.13(-0.35%) |
Apr 28, 2017 | 37.58 | 37.74 | 37.04 | 37.12 | 3,920,030 | -0.65(-1.73%) |
Apr 27, 2017 | 37.14 | 38.20 | 36.59 | 37.78 | 4,503,709 | +0.58(+1.57%) |
Apr 26, 2017 | 36.97 | 37.30 | 36.89 | 37.19 | 2,773,430 | +0.26(+0.71%) |
Apr 25, 2017 | 36.87 | 37.12 | 36.82 | 36.93 | 3,868,885 | +0.33(+0.90%) |
Apr 24, 2017 | 36.87 | 36.92 | 36.59 | 36.60 | 4,587,918 | +0.30(+0.81%) |
Apr 21, 2017 | 36.46 | 36.48 | 36.15 | 36.31 | 3,442,789 | -0.17(-0.45%) |
Apr 20, 2017 | 36.14 | 36.66 | 36.02 | 36.47 | 5,809,295 | +0.47(+1.32%) |
Apr 19, 2017 | 35.79 | 36.26 | 35.75 | 36.00 | 4,429,970 | +0.61(+1.71%) |
Apr 18, 2017 | 34.99 | 35.76 | 34.99 | 35.39 | 4,550,418 | +0.67(+1.94%) |
Apr 17, 2017 | 34.36 | 34.72 | 34.35 | 34.72 | 2,612,657 | +0.57(+1.67%) |
Apr 13, 2017 | 34.33 | 34.40 | 34.13 | 34.15 | 2,869,063 | -0.28(-0.80%) |
Apr 12, 2017 | 34.50 | 34.61 | 34.12 | 34.42 | 5,022,143 | -0.15(-0.44%) |
Apr 11, 2017 | 34.60 | 34.71 | 34.33 | 34.57 | 2,423,017 | -0.13(-0.38%) |
Apr 10, 2017 | 34.85 | 34.97 | 34.54 | 34.70 | 2,416,073 | -0.04(-0.12%) |
Apr 07, 2017 | 34.92 | 35.16 | 34.70 | 34.74 | 2,085,322 | -0.30(-0.86%) |
Apr 06, 2017 | 34.76 | 35.27 | 34.70 | 35.05 | 1,775,331 | +0.25(+0.73%) |
Apr 05, 2017 | 34.98 | 35.28 | 34.75 | 34.79 | 2,216,367 | -0.08(-0.24%) |
Apr 04, 2017 | 34.54 | 34.96 | 34.39 | 34.87 | 3,444,846 | +0.35(+1.02%) |
Apr 03, 2017 | 35.01 | 35.18 | 34.30 | 34.52 | 3,927,321 | -0.41(-1.16%) |
Mar 31, 2017 | 35.01 | 35.25 | 34.89 | 34.93 | 4,667,820 | -0.25(-0.70%) |
Mar 30, 2017 | 34.83 | 35.19 | 34.78 | 35.18 | 3,066,953 | +0.28(+0.79%) |
Mar 29, 2017 | 34.89 | 35.13 | 34.82 | 34.90 | 2,468,722 | -0.13(-0.37%) |
Mar 28, 2017 | 34.52 | 35.14 | 34.49 | 35.03 | 2,770,873 | +0.45(+1.31%) |
Mar 27, 2017 | 34.54 | 34.67 | 34.13 | 34.58 | 3,130,670 | -0.37(-1.06%) |
Mar 24, 2017 | 35.36 | 35.41 | 34.78 | 34.95 | 3,011,969 | -0.34(-0.97%) |
Mar 23, 2017 | 35.22 | 35.69 | 35.12 | 35.29 | 3,051,215 | +0.10(+0.27%) |
Mar 22, 2017 | 35.10 | 35.37 | 34.80 | 35.20 | 2,278,518 | +0.17(+0.49%) |
Mar 21, 2017 | 36.02 | 36.09 | 34.92 | 35.03 | 4,721,021 | -0.89(-2.49%) |
Mar 20, 2017 | 35.41 | 35.95 | 35.12 | 35.92 | 3,246,379 | +0.59(+1.67%) |
Mar 17, 2017 | 35.54 | 35.62 | 35.25 | 35.33 | 5,481,969 | -0.07(-0.19%) |
Mar 16, 2017 | 35.51 | 35.64 | 35.24 | 35.40 | 3,943,305 | +0.07(+0.19%) |
Mar 15, 2017 | 35.05 | 35.50 | 34.90 | 35.33 | 3,989,817 | +0.47(+1.34%) |
Mar 14, 2017 | 34.79 | 34.94 | 34.59 | 34.86 | 2,703,499 | -0.01(-0.02%) |
Mar 13, 2017 | 34.97 | 35.16 | 34.79 | 34.87 | 6,062,473 | -0.01(-0.02%) |
Mar 10, 2017 | 35.03 | 35.43 | 34.68 | 34.87 | 5,768,257 | -0.02(-0.06%) |
Mar 09, 2017 | 35.45 | 35.46 | 34.72 | 34.90 | 4,558,186 | -0.56(-1.57%) |
Mar 08, 2017 | 35.58 | 35.73 | 35.36 | 35.45 | 3,302,938 | +0.04(+0.12%) |
Mar 07, 2017 | 35.87 | 35.98 | 35.39 | 35.41 | 4,014,082 | -0.58(-1.62%) |
Mar 06, 2017 | 36.90 | 37.06 | 35.86 | 36.00 | 4,697,237 | -1.15(-3.09%) |
Mar 03, 2017 | 36.96 | 37.32 | 36.90 | 37.14 | 4,279,226 | +0.19(+0.52%) |
Mar 02, 2017 | 36.80 | 37.22 | 36.73 | 36.95 | 5,549,612 | +0.03(+0.09%) |