Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.17 | 32.93 | 31.86 | 32.48 | 3,465,936 | -0.16(-0.49%) |
May 30, 2017 | 33.12 | 33.12 | 32.40 | 32.64 | 3,031,866 | -0.44(-1.33%) |
May 26, 2017 | 32.80 | 33.15 | 32.40 | 33.08 | 1,795,617 | +0.44(+1.35%) |
May 25, 2017 | 33.35 | 34.39 | 32.39 | 32.64 | 2,082,865 | -1.07(-3.17%) |
May 24, 2017 | 33.78 | 34.41 | 33.51 | 33.71 | 2,260,945 | -0.07(-0.21%) |
May 23, 2017 | 33.83 | 34.03 | 33.48 | 33.78 | 2,322,469 | -0.06(-0.18%) |
May 22, 2017 | 34.66 | 34.70 | 33.81 | 33.84 | 1,510,448 | -0.69(-2.00%) |
May 19, 2017 | 33.91 | 34.63 | 33.76 | 34.53 | 2,685,343 | +0.87(+2.58%) |
May 18, 2017 | 33.40 | 34.12 | 33.32 | 33.66 | 2,126,740 | -0.16(-0.47%) |
May 17, 2017 | 34.59 | 35.01 | 33.59 | 33.82 | 4,218,251 | -0.77(-2.23%) |
May 16, 2017 | 35.28 | 35.45 | 34.42 | 34.59 | 2,486,789 | -0.55(-1.57%) |
May 15, 2017 | 35.74 | 35.99 | 34.96 | 35.14 | 2,044,184 | +0.38(+1.09%) |
May 12, 2017 | 34.49 | 34.84 | 34.07 | 34.76 | 2,320,521 | +0.11(+0.32%) |
May 11, 2017 | 35.30 | 35.46 | 34.60 | 34.65 | 2,863,413 | -0.63(-1.79%) |
May 10, 2017 | 34.84 | 35.61 | 34.40 | 35.28 | 3,444,624 | +1.23(+3.61%) |
May 09, 2017 | 35.04 | 35.07 | 33.87 | 34.05 | 3,328,024 | -0.84(-2.41%) |
May 08, 2017 | 34.82 | 35.17 | 34.36 | 34.89 | 2,879,639 | +0.30(+0.87%) |
May 05, 2017 | 33.86 | 34.85 | 33.41 | 34.59 | 3,445,004 | +0.94(+2.79%) |
May 04, 2017 | 34.81 | 34.81 | 33.31 | 33.65 | 5,634,011 | -1.88(-5.29%) |
May 03, 2017 | 36.54 | 37.00 | 34.11 | 35.53 | 4,802,335 | +1.51(+4.44%) |
May 02, 2017 | 34.85 | 35.14 | 33.85 | 34.02 | 4,037,813 | -0.59(-1.70%) |
May 01, 2017 | 34.57 | 35.06 | 34.44 | 34.61 | 1,732,415 | -0.01(-0.03%) |
Apr 28, 2017 | 35.46 | 35.46 | 34.56 | 34.62 | 2,289,653 | -0.42(-1.20%) |
Apr 27, 2017 | 35.26 | 35.35 | 34.09 | 35.04 | 2,151,698 | -0.61(-1.71%) |
Apr 26, 2017 | 35.53 | 36.51 | 35.42 | 35.65 | 1,741,785 | -0.23(-0.64%) |
Apr 25, 2017 | 35.17 | 35.92 | 34.93 | 35.88 | 2,039,389 | +0.76(+2.16%) |
Apr 24, 2017 | 35.44 | 35.54 | 34.81 | 35.12 | 2,041,707 | +0.25(+0.72%) |
Apr 21, 2017 | 34.76 | 35.13 | 34.40 | 34.87 | 1,842,042 | -0.03(-0.09%) |
Apr 20, 2017 | 34.68 | 35.34 | 34.59 | 34.90 | 2,054,469 | +0.35(+1.01%) |
Apr 19, 2017 | 35.76 | 35.99 | 34.41 | 34.55 | 3,837,739 | -1.24(-3.46%) |
Apr 18, 2017 | 35.66 | 36.51 | 35.45 | 35.79 | 2,265,120 | -0.16(-0.45%) |
Apr 17, 2017 | 35.39 | 36.01 | 35.13 | 35.95 | 2,332,298 | +0.56(+1.58%) |
Apr 13, 2017 | 36.33 | 36.60 | 35.27 | 35.39 | 2,433,158 | -0.81(-2.24%) |
Apr 12, 2017 | 36.94 | 37.43 | 36.01 | 36.20 | 2,179,422 | -0.81(-2.19%) |
Apr 11, 2017 | 36.68 | 37.15 | 36.31 | 37.01 | 1,554,226 | +0.27(+0.73%) |
Apr 10, 2017 | 36.58 | 36.91 | 36.48 | 36.74 | 1,519,846 | +0.39(+1.07%) |
Apr 07, 2017 | 36.91 | 37.02 | 36.31 | 36.35 | 2,294,655 | -0.44(-1.20%) |
Apr 06, 2017 | 36.53 | 37.03 | 36.40 | 36.79 | 1,779,439 | +0.62(+1.71%) |
Apr 05, 2017 | 37.61 | 37.61 | 36.11 | 36.17 | 2,764,351 | -0.97(-2.61%) |
Apr 04, 2017 | 36.83 | 37.15 | 36.32 | 37.14 | 2,129,898 | +0.48(+1.31%) |
Apr 03, 2017 | 36.88 | 36.93 | 36.07 | 36.66 | 2,334,788 | -0.25(-0.68%) |
Mar 31, 2017 | 36.29 | 37.22 | 36.20 | 36.91 | 2,990,475 | +0.20(+0.54%) |
Mar 30, 2017 | 36.57 | 37.11 | 36.17 | 36.71 | 5,335,053 | +0.41(+1.13%) |
Mar 29, 2017 | 35.58 | 37.24 | 35.52 | 36.30 | 3,331,745 | +0.56(+1.57%) |
Mar 28, 2017 | 34.62 | 35.85 | 34.62 | 35.74 | 3,366,181 | +1.29(+3.74%) |
Mar 27, 2017 | 33.12 | 34.72 | 33.00 | 34.45 | 4,546,032 | +0.95(+2.84%) |
Mar 24, 2017 | 33.72 | 33.76 | 33.16 | 33.50 | 2,238,858 | +0.00(+0.00%) |
Mar 23, 2017 | 33.26 | 33.75 | 33.12 | 33.50 | 3,314,474 | +0.14(+0.42%) |
Mar 22, 2017 | 33.86 | 34.04 | 33.27 | 33.36 | 2,601,621 | -0.69(-2.03%) |
Mar 21, 2017 | 34.67 | 34.79 | 33.70 | 34.05 | 2,602,214 | -0.46(-1.33%) |
Mar 20, 2017 | 34.11 | 34.59 | 33.65 | 34.51 | 3,267,198 | +0.03(+0.09%) |
Mar 17, 2017 | 34.97 | 35.26 | 34.34 | 34.48 | 4,201,087 | -0.40(-1.15%) |
Mar 16, 2017 | 35.32 | 35.60 | 34.61 | 34.88 | 2,386,549 | -0.24(-0.68%) |
Mar 15, 2017 | 34.97 | 35.27 | 34.25 | 35.12 | 2,855,120 | +0.73(+2.12%) |
Mar 14, 2017 | 33.88 | 34.44 | 33.07 | 34.39 | 5,009,040 | -0.12(-0.35%) |
Mar 13, 2017 | 34.32 | 34.78 | 34.14 | 34.51 | 3,001,391 | +0.20(+0.58%) |
Mar 10, 2017 | 34.92 | 35.01 | 33.98 | 34.31 | 2,629,956 | -0.26(-0.75%) |
Mar 09, 2017 | 33.72 | 34.67 | 33.48 | 34.57 | 3,411,216 | +0.65(+1.92%) |
Mar 08, 2017 | 35.59 | 35.95 | 33.89 | 33.92 | 5,523,308 | -1.94(-5.41%) |
Mar 07, 2017 | 36.44 | 36.75 | 35.70 | 35.86 | 4,318,126 | -0.33(-0.91%) |
Mar 06, 2017 | 36.55 | 36.55 | 36.09 | 36.19 | 2,998,707 | -0.38(-1.04%) |
Mar 03, 2017 | 36.92 | 37.20 | 36.51 | 36.57 | 1,710,345 | -0.20(-0.54%) |
Mar 02, 2017 | 36.53 | 37.17 | 36.41 | 36.77 | 3,843,165 | +0.03(+0.08%) |