Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.12 | 35.15 | 34.58 | 35.00 | 8,179,697 | -0.08(-0.22%) |
May 30, 2017 | 35.13 | 35.23 | 34.91 | 35.08 | 5,956,248 | -0.24(-0.69%) |
May 26, 2017 | 35.37 | 35.48 | 35.25 | 35.32 | 4,739,076 | -0.10(-0.27%) |
May 25, 2017 | 35.30 | 35.58 | 35.15 | 35.42 | 6,291,680 | +0.46(+1.33%) |
May 24, 2017 | 34.97 | 35.11 | 34.83 | 34.95 | 4,957,196 | +0.01(+0.02%) |
May 23, 2017 | 34.70 | 35.16 | 34.60 | 34.94 | 8,580,356 | +0.25(+0.72%) |
May 22, 2017 | 35.06 | 35.18 | 34.66 | 34.70 | 6,012,635 | -0.23(-0.65%) |
May 19, 2017 | 34.56 | 35.18 | 34.53 | 34.92 | 9,177,400 | +0.46(+1.35%) |
May 18, 2017 | 34.47 | 34.76 | 34.30 | 34.46 | 7,721,999 | -0.10(-0.30%) |
May 17, 2017 | 35.87 | 35.47 | 34.33 | 34.56 | 11,520,694 | -1.31(-3.65%) |
May 16, 2017 | 35.87 | 36.02 | 35.67 | 35.87 | 4,883,488 | +0.04(+0.12%) |
May 15, 2017 | 35.32 | 35.91 | 35.26 | 35.83 | 6,672,433 | +0.60(+1.71%) |
May 12, 2017 | 35.45 | 35.61 | 35.15 | 35.23 | 6,692,171 | -0.48(-1.34%) |
May 11, 2017 | 35.95 | 36.22 | 35.66 | 35.71 | 7,164,241 | -0.42(-1.15%) |
May 10, 2017 | 36.02 | 36.22 | 35.95 | 36.12 | 7,464,989 | -0.07(-0.19%) |
May 09, 2017 | 36.76 | 36.84 | 36.13 | 36.19 | 6,876,252 | -0.52(-1.41%) |
May 08, 2017 | 36.34 | 36.76 | 36.31 | 36.71 | 10,007,481 | +0.30(+0.84%) |
May 05, 2017 | 36.58 | 36.64 | 36.13 | 36.40 | 6,871,277 | -0.02(-0.06%) |
May 04, 2017 | 36.49 | 37.11 | 36.22 | 36.43 | 12,497,886 | +0.63(+1.75%) |
May 03, 2017 | 35.55 | 35.95 | 35.53 | 35.80 | 8,622,121 | +0.05(+0.15%) |
May 02, 2017 | 35.75 | 35.84 | 35.54 | 35.74 | 6,620,728 | +0.03(+0.10%) |
May 01, 2017 | 35.75 | 35.86 | 35.50 | 35.71 | 7,983,206 | +0.11(+0.31%) |
Apr 28, 2017 | 35.79 | 35.89 | 35.57 | 35.60 | 8,201,977 | -0.23(-0.63%) |
Apr 27, 2017 | 35.74 | 35.97 | 35.54 | 35.83 | 8,184,094 | +0.17(+0.48%) |
Apr 26, 2017 | 35.98 | 36.18 | 35.60 | 35.65 | 10,717,879 | -0.33(-0.92%) |
Apr 25, 2017 | 36.07 | 36.42 | 35.97 | 35.98 | 10,662,263 | +0.24(+0.67%) |
Apr 24, 2017 | 36.03 | 36.26 | 35.67 | 35.74 | 10,328,504 | +0.52(+1.46%) |
Apr 21, 2017 | 35.48 | 35.63 | 35.17 | 35.23 | 10,871,731 | -0.35(-0.99%) |
Apr 20, 2017 | 35.40 | 35.73 | 35.20 | 35.58 | 6,503,236 | +0.43(+1.21%) |
Apr 19, 2017 | 35.43 | 35.67 | 35.04 | 35.15 | 7,773,408 | -0.02(-0.06%) |
Apr 18, 2017 | 35.31 | 35.43 | 34.87 | 35.17 | 9,270,108 | -0.49(-1.37%) |
Apr 17, 2017 | 35.22 | 35.76 | 35.10 | 35.66 | 8,167,993 | +0.54(+1.53%) |
Apr 13, 2017 | 35.52 | 35.77 | 35.10 | 35.12 | 9,487,027 | -0.58(-1.64%) |
Apr 12, 2017 | 36.07 | 36.16 | 35.54 | 35.71 | 6,585,156 | -0.55(-1.52%) |
Apr 11, 2017 | 36.02 | 36.31 | 35.74 | 36.26 | 6,602,466 | -0.01(-0.04%) |
Apr 10, 2017 | 36.14 | 36.55 | 36.07 | 36.27 | 7,591,204 | +0.12(+0.34%) |
Apr 07, 2017 | 35.87 | 36.36 | 35.71 | 36.15 | 9,530,000 | -0.04(-0.11%) |
Apr 06, 2017 | 35.67 | 36.29 | 35.42 | 36.19 | 9,179,874 | +0.53(+1.48%) |
Apr 05, 2017 | 36.22 | 36.43 | 35.61 | 35.66 | 7,118,503 | -0.29(-0.80%) |
Apr 04, 2017 | 35.93 | 36.04 | 35.65 | 35.95 | 7,253,471 | -0.05(-0.15%) |
Apr 03, 2017 | 36.35 | 36.47 | 35.44 | 36.00 | 7,646,322 | -0.29(-0.79%) |
Mar 31, 2017 | 36.35 | 36.53 | 36.29 | 36.29 | 6,577,084 | -0.21(-0.56%) |
Mar 30, 2017 | 35.85 | 36.71 | 35.80 | 36.50 | 9,934,561 | +0.65(+1.80%) |
Mar 29, 2017 | 35.91 | 36.17 | 35.76 | 35.85 | 7,130,393 | -0.21(-0.57%) |
Mar 28, 2017 | 35.32 | 36.30 | 35.28 | 36.06 | 7,643,988 | +0.54(+1.53%) |
Mar 27, 2017 | 34.97 | 35.59 | 34.55 | 35.52 | 9,103,256 | -0.22(-0.62%) |
Mar 24, 2017 | 35.89 | 36.22 | 35.50 | 35.74 | 7,258,835 | -0.03(-0.08%) |
Mar 23, 2017 | 35.45 | 36.18 | 35.30 | 35.76 | 7,327,842 | +0.19(+0.54%) |
Mar 22, 2017 | 35.28 | 35.75 | 34.96 | 35.57 | 7,697,063 | -0.10(-0.29%) |
Mar 21, 2017 | 36.71 | 36.79 | 35.60 | 35.67 | 9,216,524 | -0.83(-2.28%) |
Mar 20, 2017 | 36.55 | 36.71 | 36.33 | 36.51 | 5,726,264 | -0.16(-0.43%) |
Mar 17, 2017 | 37.25 | 37.25 | 36.50 | 36.66 | 10,056,232 | -0.45(-1.22%) |
Mar 16, 2017 | 36.93 | 37.33 | 36.92 | 37.12 | 7,119,495 | +0.23(+0.63%) |
Mar 15, 2017 | 37.17 | 37.23 | 36.71 | 36.88 | 8,599,054 | -0.14(-0.39%) |
Mar 14, 2017 | 37.00 | 37.08 | 36.70 | 37.03 | 5,625,333 | -0.19(-0.50%) |
Mar 13, 2017 | 37.12 | 37.38 | 37.02 | 37.21 | 7,798,884 | +0.10(+0.26%) |
Mar 10, 2017 | 37.06 | 37.28 | 36.89 | 37.12 | 7,716,664 | +0.27(+0.75%) |
Mar 09, 2017 | 36.85 | 37.10 | 36.71 | 36.84 | 7,315,941 | +0.11(+0.30%) |
Mar 08, 2017 | 37.06 | 37.29 | 36.71 | 36.73 | 7,717,297 | +0.08(+0.21%) |
Mar 07, 2017 | 36.91 | 36.97 | 36.53 | 36.66 | 7,692,474 | -0.40(-1.08%) |
Mar 06, 2017 | 36.85 | 37.27 | 36.72 | 37.06 | 9,564,579 | -0.62(-1.64%) |
Mar 03, 2017 | 36.88 | 37.84 | 36.84 | 37.67 | 12,175,697 | +0.96(+2.62%) |
Mar 02, 2017 | 37.37 | 37.48 | 36.66 | 36.71 | 9,533,923 | -0.62(-1.66%) |