Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.20 | 37.25 | 36.82 | 36.91 | 101,158,952 | -0.22(-0.59%) |
May 30, 2017 | 37.07 | 37.31 | 37.05 | 37.13 | 83,282,216 | +0.01(+0.04%) |
May 26, 2017 | 37.21 | 37.27 | 37.04 | 37.12 | 90,748,808 | -0.06(-0.17%) |
May 25, 2017 | 37.15 | 37.30 | 36.98 | 37.18 | 79,582,336 | +0.13(+0.35%) |
May 24, 2017 | 37.17 | 37.25 | 36.89 | 37.05 | 79,525,632 | -0.11(-0.30%) |
May 23, 2017 | 37.43 | 37.43 | 37.04 | 37.16 | 82,416,048 | -0.05(-0.12%) |
May 22, 2017 | 37.21 | 37.35 | 36.95 | 37.21 | 95,013,408 | +0.22(+0.61%) |
May 19, 2017 | 37.06 | 37.21 | 36.88 | 36.98 | 111,578,800 | +0.13(+0.34%) |
May 18, 2017 | 36.55 | 37.05 | 36.52 | 36.86 | 138,855,056 | +0.55(+1.52%) |
May 17, 2017 | 37.11 | 37.35 | 36.17 | 36.30 | 209,985,968 | -1.26(-3.36%) |
May 16, 2017 | 37.68 | 37.71 | 37.38 | 37.57 | 82,908,520 | -0.06(-0.15%) |
May 15, 2017 | 37.70 | 37.85 | 37.46 | 37.62 | 107,628,024 | -0.10(-0.26%) |
May 12, 2017 | 37.38 | 37.80 | 37.37 | 37.72 | 134,614,960 | +0.52(+1.40%) |
May 11, 2017 | 36.84 | 37.23 | 36.80 | 37.20 | 112,768,672 | +0.20(+0.55%) |
May 10, 2017 | 37.08 | 37.16 | 36.72 | 36.99 | 106,876,016 | -0.18(-0.47%) |
May 09, 2017 | 37.14 | 37.39 | 37.04 | 37.17 | 161,942,496 | +0.24(+0.64%) |
May 08, 2017 | 35.97 | 37.10 | 35.97 | 36.93 | 201,907,424 | +0.98(+2.72%) |
May 05, 2017 | 35.43 | 35.96 | 35.43 | 35.96 | 113,213,744 | +0.59(+1.66%) |
May 04, 2017 | 35.37 | 35.52 | 35.20 | 35.37 | 96,815,768 | -0.13(-0.36%) |
May 03, 2017 | 35.14 | 35.60 | 34.82 | 35.50 | 189,234,720 | -0.11(-0.31%) |
May 02, 2017 | 35.61 | 35.75 | 35.44 | 35.61 | 187,457,696 | +0.22(+0.63%) |
May 01, 2017 | 35.02 | 35.53 | 34.99 | 35.38 | 139,151,040 | +0.71(+2.04%) |
Apr 28, 2017 | 34.78 | 34.83 | 34.58 | 34.67 | 86,420,640 | -0.03(-0.10%) |
Apr 27, 2017 | 34.74 | 34.80 | 34.59 | 34.71 | 58,991,504 | +0.03(+0.08%) |
Apr 26, 2017 | 34.87 | 34.90 | 34.61 | 34.68 | 83,001,576 | -0.21(-0.59%) |
Apr 25, 2017 | 34.74 | 34.98 | 34.73 | 34.89 | 78,123,128 | +0.21(+0.62%) |
Apr 24, 2017 | 34.64 | 34.75 | 34.56 | 34.67 | 70,963,776 | +0.33(+0.96%) |
Apr 21, 2017 | 34.38 | 34.43 | 34.24 | 34.34 | 71,757,424 | -0.04(-0.12%) |
Apr 20, 2017 | 34.09 | 34.50 | 34.07 | 34.38 | 96,571,264 | +0.42(+1.25%) |
Apr 19, 2017 | 34.25 | 34.28 | 33.90 | 33.96 | 71,762,704 | -0.13(-0.37%) |
Apr 18, 2017 | 34.13 | 34.29 | 34.06 | 34.08 | 60,851,808 | -0.15(-0.44%) |
Apr 17, 2017 | 34.15 | 34.25 | 34.00 | 34.24 | 68,667,552 | +0.19(+0.55%) |
Apr 13, 2017 | 34.25 | 34.37 | 34.05 | 34.05 | 73,836,920 | -0.18(-0.53%) |
Apr 12, 2017 | 34.18 | 34.31 | 34.04 | 34.23 | 84,256,696 | +0.04(+0.12%) |
Apr 11, 2017 | 34.50 | 34.60 | 33.81 | 34.19 | 125,818,928 | -0.37(-1.08%) |
Apr 10, 2017 | 34.66 | 34.73 | 34.49 | 34.56 | 78,432,680 | -0.04(-0.12%) |
Apr 07, 2017 | 34.69 | 34.80 | 34.58 | 34.60 | 69,069,856 | -0.08(-0.22%) |
Apr 06, 2017 | 34.83 | 34.88 | 34.63 | 34.68 | 87,608,160 | -0.09(-0.25%) |
Apr 05, 2017 | 34.81 | 35.11 | 34.71 | 34.76 | 114,801,600 | -0.18(-0.52%) |
Apr 04, 2017 | 34.58 | 34.97 | 34.56 | 34.94 | 82,385,000 | +0.26(+0.74%) |
Apr 03, 2017 | 34.69 | 34.79 | 34.53 | 34.69 | 82,790,088 | +0.01(+0.03%) |
Mar 31, 2017 | 34.69 | 34.82 | 34.52 | 34.68 | 81,454,616 | -0.07(-0.19%) |
Mar 30, 2017 | 34.80 | 34.88 | 34.64 | 34.74 | 87,841,552 | -0.05(-0.13%) |
Mar 29, 2017 | 34.68 | 34.88 | 34.56 | 34.79 | 120,897,512 | +0.08(+0.22%) |
Mar 28, 2017 | 34.01 | 34.77 | 33.94 | 34.71 | 138,235,472 | +0.70(+2.07%) |
Mar 27, 2017 | 33.65 | 34.09 | 33.46 | 34.01 | 97,636,968 | +0.06(+0.17%) |
Mar 24, 2017 | 34.16 | 34.21 | 33.88 | 33.95 | 92,780,712 | -0.07(-0.20%) |
Mar 23, 2017 | 34.10 | 34.18 | 33.94 | 34.02 | 84,265,272 | -0.12(-0.35%) |
Mar 22, 2017 | 33.76 | 34.18 | 33.74 | 34.14 | 107,098,224 | +0.38(+1.13%) |
Mar 21, 2017 | 34.30 | 34.47 | 33.73 | 33.75 | 163,667,856 | -0.39(-1.15%) |
Mar 20, 2017 | 33.89 | 34.16 | 33.85 | 34.15 | 89,224,424 | +0.35(+1.05%) |
Mar 17, 2017 | 34.03 | 34.03 | 33.77 | 33.79 | 181,807,312 | -0.17(-0.50%) |
Mar 16, 2017 | 33.97 | 34.04 | 33.86 | 33.96 | 79,647,048 | +0.06(+0.16%) |
Mar 15, 2017 | 33.65 | 33.97 | 33.56 | 33.90 | 106,420,704 | +0.35(+1.06%) |
Mar 14, 2017 | 33.62 | 33.71 | 33.51 | 33.55 | 63,369,716 | -0.05(-0.15%) |
Mar 13, 2017 | 33.52 | 33.66 | 33.51 | 33.60 | 72,157,640 | +0.01(+0.04%) |
Mar 10, 2017 | 33.61 | 33.64 | 33.47 | 33.59 | 81,252,232 | +0.11(+0.33%) |
Mar 09, 2017 | 33.49 | 33.50 | 33.08 | 33.47 | 91,717,504 | -0.08(-0.23%) |
Mar 08, 2017 | 33.54 | 33.75 | 33.51 | 33.55 | 77,465,936 | -0.13(-0.37%) |
Mar 07, 2017 | 33.57 | 33.79 | 33.50 | 33.68 | 72,252,544 | +0.04(+0.13%) |
Mar 06, 2017 | 33.64 | 33.74 | 33.45 | 33.63 | 90,080,272 | -0.11(-0.31%) |
Mar 03, 2017 | 33.50 | 33.75 | 33.45 | 33.74 | 89,365,192 | +0.20(+0.59%) |
Mar 02, 2017 | 33.79 | 33.86 | 33.49 | 33.54 | 108,505,504 | -0.20(-0.59%) |