Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.60 | 34.60 | 34.09 | 34.52 | 2,237,734 | -0.02(-0.07%) |
May 30, 2017 | 34.42 | 34.68 | 34.35 | 34.54 | 1,832,874 | -0.03(-0.09%) |
May 26, 2017 | 34.66 | 34.75 | 34.51 | 34.57 | 2,173,469 | -0.27(-0.77%) |
May 25, 2017 | 34.99 | 35.16 | 34.80 | 34.84 | 1,658,988 | +0.01(+0.02%) |
May 24, 2017 | 35.22 | 35.22 | 34.70 | 34.83 | 1,165,003 | -0.24(-0.68%) |
May 23, 2017 | 34.81 | 35.24 | 34.63 | 35.07 | 1,243,702 | +0.28(+0.79%) |
May 22, 2017 | 35.09 | 35.13 | 34.65 | 34.80 | 1,435,021 | -0.12(-0.33%) |
May 19, 2017 | 34.77 | 35.12 | 34.61 | 34.91 | 1,391,421 | +0.18(+0.51%) |
May 18, 2017 | 34.42 | 35.10 | 34.30 | 34.73 | 1,789,942 | +0.27(+0.78%) |
May 17, 2017 | 35.74 | 35.20 | 34.31 | 34.47 | 2,302,742 | -1.27(-3.56%) |
May 16, 2017 | 35.62 | 35.82 | 35.50 | 35.74 | 1,409,652 | +0.20(+0.56%) |
May 15, 2017 | 35.26 | 35.62 | 35.26 | 35.54 | 1,453,530 | +0.41(+1.16%) |
May 12, 2017 | 35.16 | 35.35 | 34.99 | 35.13 | 1,349,528 | -0.32(-0.91%) |
May 11, 2017 | 35.47 | 35.58 | 35.05 | 35.46 | 1,139,630 | -0.14(-0.39%) |
May 10, 2017 | 35.45 | 35.72 | 35.37 | 35.59 | 1,151,132 | -0.01(-0.02%) |
May 09, 2017 | 35.95 | 36.12 | 35.49 | 35.60 | 1,588,209 | -0.28(-0.79%) |
May 08, 2017 | 35.82 | 35.93 | 35.68 | 35.89 | 1,356,837 | +0.14(+0.39%) |
May 05, 2017 | 35.85 | 35.87 | 35.48 | 35.75 | 882,644 | -0.07(-0.19%) |
May 04, 2017 | 36.07 | 36.27 | 35.72 | 35.82 | 1,697,265 | +0.12(+0.32%) |
May 03, 2017 | 35.44 | 35.77 | 35.37 | 35.70 | 1,504,864 | +0.07(+0.19%) |
May 02, 2017 | 35.78 | 35.86 | 35.42 | 35.63 | 2,001,722 | -0.14(-0.39%) |
May 01, 2017 | 35.74 | 35.88 | 35.36 | 35.77 | 1,784,388 | +0.21(+0.60%) |
Apr 28, 2017 | 35.62 | 36.06 | 35.54 | 35.56 | 1,585,952 | -0.40(-1.11%) |
Apr 27, 2017 | 36.38 | 36.50 | 35.62 | 35.95 | 2,757,637 | -0.06(-0.17%) |
Apr 26, 2017 | 36.02 | 36.18 | 35.81 | 36.02 | 2,127,916 | -0.01(-0.02%) |
Apr 25, 2017 | 36.13 | 36.17 | 35.72 | 36.02 | 1,924,793 | +0.28(+0.79%) |
Apr 24, 2017 | 35.69 | 35.87 | 35.41 | 35.74 | 2,241,217 | +0.96(+2.75%) |
Apr 21, 2017 | 34.89 | 35.03 | 34.69 | 34.79 | 1,746,165 | -0.18(-0.52%) |
Apr 20, 2017 | 34.64 | 35.14 | 34.50 | 34.97 | 1,376,432 | +0.55(+1.60%) |
Apr 19, 2017 | 34.70 | 34.88 | 34.32 | 34.42 | 1,277,776 | +0.06(+0.18%) |
Apr 18, 2017 | 34.44 | 34.69 | 34.09 | 34.36 | 1,970,810 | -0.43(-1.23%) |
Apr 17, 2017 | 34.31 | 34.81 | 34.12 | 34.79 | 1,441,587 | +0.66(+1.93%) |
Apr 13, 2017 | 34.32 | 34.78 | 34.12 | 34.13 | 1,198,046 | -0.42(-1.22%) |
Apr 12, 2017 | 35.30 | 35.35 | 34.47 | 34.55 | 1,687,403 | -0.72(-2.04%) |
Apr 11, 2017 | 35.17 | 35.38 | 34.76 | 35.27 | 1,163,139 | -0.09(-0.26%) |
Apr 10, 2017 | 35.35 | 35.62 | 35.08 | 35.36 | 1,643,209 | -0.07(-0.19%) |
Apr 07, 2017 | 35.21 | 35.63 | 35.07 | 35.43 | 1,031,695 | -0.12(-0.34%) |
Apr 06, 2017 | 35.11 | 35.69 | 34.89 | 35.55 | 1,105,724 | +0.35(+1.00%) |
Apr 05, 2017 | 35.92 | 35.98 | 35.11 | 35.20 | 1,128,972 | -0.32(-0.90%) |
Apr 04, 2017 | 35.47 | 35.66 | 35.37 | 35.52 | 1,001,088 | -0.09(-0.26%) |
Apr 03, 2017 | 35.95 | 36.02 | 35.08 | 35.61 | 1,182,151 | -0.22(-0.62%) |
Mar 31, 2017 | 35.57 | 36.03 | 35.52 | 35.83 | 2,046,210 | +0.05(+0.15%) |
Mar 30, 2017 | 35.21 | 35.88 | 35.21 | 35.78 | 1,337,238 | +0.58(+1.65%) |
Mar 29, 2017 | 35.19 | 35.38 | 34.98 | 35.20 | 2,384,171 | -0.06(-0.17%) |
Mar 28, 2017 | 34.56 | 35.46 | 34.56 | 35.26 | 1,490,678 | +0.54(+1.56%) |
Mar 27, 2017 | 34.17 | 34.79 | 34.01 | 34.72 | 1,380,061 | -0.28(-0.79%) |
Mar 24, 2017 | 35.36 | 35.46 | 34.78 | 34.99 | 1,194,578 | -0.21(-0.61%) |
Mar 23, 2017 | 34.97 | 35.63 | 34.76 | 35.21 | 1,808,550 | +0.19(+0.55%) |
Mar 22, 2017 | 34.85 | 35.24 | 34.39 | 35.02 | 1,666,468 | -0.09(-0.26%) |
Mar 21, 2017 | 36.79 | 36.80 | 35.04 | 35.11 | 2,190,715 | -1.41(-3.87%) |
Mar 20, 2017 | 36.35 | 36.75 | 36.19 | 36.52 | 1,286,393 | +0.02(+0.04%) |
Mar 17, 2017 | 36.93 | 36.94 | 36.37 | 36.51 | 2,702,395 | -0.42(-1.14%) |
Mar 16, 2017 | 36.97 | 37.08 | 36.70 | 36.93 | 1,346,737 | +0.11(+0.31%) |
Mar 15, 2017 | 37.03 | 37.13 | 36.50 | 36.81 | 2,139,223 | -0.18(-0.50%) |
Mar 14, 2017 | 36.92 | 37.05 | 36.61 | 36.99 | 1,596,327 | -0.09(-0.25%) |
Mar 13, 2017 | 36.97 | 37.22 | 36.72 | 37.09 | 1,702,396 | -0.21(-0.57%) |
Mar 10, 2017 | 37.46 | 37.61 | 36.98 | 37.30 | 1,598,447 | -0.01(-0.02%) |
Mar 09, 2017 | 37.36 | 37.61 | 37.16 | 37.31 | 1,289,217 | +0.04(+0.10%) |
Mar 08, 2017 | 37.56 | 37.71 | 37.22 | 37.27 | 2,063,484 | +0.05(+0.12%) |
Mar 07, 2017 | 37.29 | 37.45 | 36.99 | 37.22 | 1,522,611 | -0.12(-0.33%) |
Mar 06, 2017 | 36.99 | 37.45 | 36.89 | 37.35 | 1,369,087 | -0.14(-0.37%) |
Mar 03, 2017 | 37.20 | 37.54 | 37.09 | 37.48 | 1,367,256 | +0.32(+0.86%) |
Mar 02, 2017 | 38.16 | 38.16 | 37.14 | 37.16 | 1,306,050 | -0.94(-2.47%) |