Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.66 | 35.21 | 34.61 | 34.93 | 6,337,690 | +0.27(+0.79%) |
May 30, 2017 | 34.51 | 34.74 | 34.46 | 34.65 | 3,333,519 | +0.10(+0.29%) |
May 26, 2017 | 34.63 | 34.66 | 34.28 | 34.55 | 3,311,255 | -0.09(-0.25%) |
May 25, 2017 | 34.55 | 34.76 | 34.48 | 34.64 | 3,008,710 | +0.09(+0.27%) |
May 24, 2017 | 34.40 | 34.67 | 34.35 | 34.55 | 2,651,030 | +0.27(+0.79%) |
May 23, 2017 | 34.37 | 34.55 | 34.15 | 34.27 | 4,575,249 | -0.13(-0.38%) |
May 22, 2017 | 34.06 | 34.48 | 33.77 | 34.41 | 4,259,254 | +0.17(+0.50%) |
May 19, 2017 | 34.05 | 34.27 | 33.78 | 34.23 | 3,641,081 | +0.18(+0.53%) |
May 18, 2017 | 34.02 | 34.34 | 33.76 | 34.06 | 4,508,302 | +0.12(+0.34%) |
May 17, 2017 | 33.52 | 34.14 | 33.50 | 33.94 | 5,543,932 | +0.42(+1.25%) |
May 16, 2017 | 33.53 | 33.66 | 33.39 | 33.52 | 4,632,893 | +0.05(+0.14%) |
May 15, 2017 | 33.32 | 33.55 | 33.25 | 33.47 | 5,246,421 | +0.21(+0.63%) |
May 12, 2017 | 33.41 | 33.54 | 33.16 | 33.26 | 3,407,742 | +0.00(+0.00%) |
May 11, 2017 | 33.14 | 33.29 | 33.04 | 33.26 | 6,010,710 | +0.05(+0.16%) |
May 10, 2017 | 33.44 | 33.50 | 33.03 | 33.21 | 5,479,591 | -0.19(-0.58%) |
May 09, 2017 | 33.88 | 33.92 | 33.39 | 33.40 | 2,878,544 | -0.52(-1.54%) |
May 08, 2017 | 34.14 | 34.14 | 33.80 | 33.92 | 2,769,242 | -0.15(-0.43%) |
May 05, 2017 | 33.93 | 34.14 | 33.93 | 34.07 | 2,792,426 | +0.26(+0.76%) |
May 04, 2017 | 33.90 | 34.08 | 33.64 | 33.81 | 2,706,610 | -0.14(-0.41%) |
May 03, 2017 | 34.08 | 34.14 | 33.85 | 33.95 | 2,832,971 | -0.16(-0.48%) |
May 02, 2017 | 34.02 | 34.21 | 33.94 | 34.12 | 3,255,883 | +0.12(+0.37%) |
May 01, 2017 | 34.30 | 34.33 | 33.92 | 33.99 | 2,766,784 | -0.26(-0.77%) |
Apr 28, 2017 | 34.52 | 34.65 | 34.16 | 34.26 | 3,141,830 | -0.28(-0.81%) |
Apr 27, 2017 | 34.63 | 34.91 | 34.48 | 34.54 | 4,028,861 | -0.06(-0.18%) |
Apr 26, 2017 | 34.71 | 34.96 | 34.55 | 34.60 | 3,694,745 | -0.18(-0.51%) |
Apr 25, 2017 | 34.87 | 35.00 | 34.69 | 34.78 | 2,359,129 | -0.22(-0.62%) |
Apr 24, 2017 | 34.66 | 35.07 | 34.49 | 35.00 | 3,097,847 | +0.38(+1.10%) |
Apr 21, 2017 | 34.45 | 34.76 | 34.45 | 34.62 | 4,465,301 | +0.11(+0.32%) |
Apr 20, 2017 | 34.69 | 34.65 | 34.30 | 34.51 | 3,428,351 | -0.18(-0.52%) |
Apr 19, 2017 | 35.21 | 35.29 | 34.46 | 34.69 | 5,880,022 | -0.58(-1.63%) |
Apr 18, 2017 | 35.38 | 35.55 | 35.11 | 35.26 | 5,283,373 | -0.26(-0.74%) |
Apr 17, 2017 | 35.53 | 35.63 | 35.32 | 35.53 | 2,583,622 | +0.02(+0.07%) |
Apr 13, 2017 | 35.53 | 35.73 | 35.26 | 35.50 | 4,974,614 | +0.03(+0.09%) |
Apr 12, 2017 | 35.14 | 35.50 | 34.98 | 35.47 | 4,817,864 | +0.25(+0.71%) |
Apr 11, 2017 | 34.72 | 35.35 | 34.53 | 35.22 | 5,668,217 | +0.49(+1.41%) |
Apr 10, 2017 | 34.75 | 34.87 | 34.41 | 34.73 | 3,737,134 | -0.05(-0.13%) |
Apr 07, 2017 | 34.97 | 35.14 | 34.74 | 34.78 | 5,276,971 | -0.13(-0.38%) |
Apr 06, 2017 | 34.44 | 34.92 | 34.35 | 34.91 | 4,967,256 | +0.37(+1.06%) |
Apr 05, 2017 | 34.41 | 34.63 | 34.28 | 34.55 | 4,356,123 | +0.12(+0.34%) |
Apr 04, 2017 | 34.38 | 34.55 | 34.18 | 34.43 | 3,392,551 | +0.01(+0.02%) |
Apr 03, 2017 | 34.46 | 34.48 | 34.16 | 34.42 | 3,186,660 | -0.07(-0.20%) |
Mar 31, 2017 | 34.19 | 34.65 | 34.16 | 34.49 | 4,015,038 | +0.34(+1.00%) |
Mar 30, 2017 | 34.24 | 34.31 | 34.04 | 34.15 | 2,773,254 | -0.19(-0.54%) |
Mar 29, 2017 | 34.49 | 34.49 | 34.19 | 34.34 | 4,334,675 | -0.28(-0.81%) |
Mar 28, 2017 | 34.70 | 34.78 | 34.38 | 34.62 | 6,104,803 | -0.18(-0.51%) |
Mar 27, 2017 | 35.34 | 35.44 | 34.68 | 34.79 | 2,228,712 | -0.32(-0.91%) |
Mar 24, 2017 | 34.98 | 35.30 | 34.94 | 35.11 | 2,418,942 | +0.06(+0.18%) |
Mar 23, 2017 | 35.06 | 35.31 | 34.94 | 35.05 | 3,671,934 | -0.02(-0.07%) |
Mar 22, 2017 | 34.84 | 35.26 | 34.83 | 35.07 | 5,024,767 | +0.34(+0.99%) |
Mar 21, 2017 | 34.36 | 34.90 | 34.11 | 34.73 | 4,986,815 | +0.41(+1.20%) |
Mar 20, 2017 | 34.86 | 34.91 | 34.21 | 34.32 | 4,468,872 | -0.47(-1.34%) |
Mar 17, 2017 | 34.67 | 35.03 | 34.64 | 34.79 | 5,066,849 | +0.25(+0.72%) |
Mar 16, 2017 | 34.95 | 35.00 | 34.45 | 34.54 | 3,289,803 | -0.56(-1.60%) |
Mar 15, 2017 | 34.70 | 35.38 | 34.65 | 35.10 | 3,270,013 | +0.50(+1.44%) |
Mar 14, 2017 | 34.48 | 34.75 | 34.43 | 34.60 | 2,540,752 | +0.01(+0.02%) |
Mar 13, 2017 | 34.54 | 34.66 | 34.44 | 34.59 | 2,393,207 | +0.04(+0.11%) |
Mar 10, 2017 | 34.24 | 34.62 | 34.20 | 34.55 | 3,371,156 | +0.42(+1.23%) |
Mar 09, 2017 | 34.20 | 34.51 | 34.13 | 34.13 | 2,461,557 | -0.05(-0.16%) |
Mar 08, 2017 | 34.43 | 34.52 | 34.13 | 34.19 | 4,431,343 | -0.46(-1.32%) |
Mar 07, 2017 | 34.76 | 34.91 | 34.43 | 34.65 | 4,577,481 | -0.10(-0.29%) |
Mar 06, 2017 | 35.05 | 35.15 | 34.70 | 34.75 | 3,501,681 | -0.32(-0.92%) |
Mar 03, 2017 | 35.31 | 35.34 | 34.67 | 35.07 | 3,535,190 | -0.20(-0.57%) |
Mar 02, 2017 | 34.73 | 35.49 | 34.62 | 35.27 | 3,772,670 | +0.36(+1.04%) |