Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.55 | 35.46 | 35.22 | 35.28 | 93,619,968 | -0.27(-0.77%) |
May 30, 2017 | 35.54 | 35.60 | 35.48 | 35.55 | 41,020,736 | -0.19(-0.53%) |
May 26, 2017 | 35.68 | 35.76 | 35.64 | 35.74 | 36,640,888 | +0.13(+0.36%) |
May 25, 2017 | 35.63 | 35.73 | 35.54 | 35.61 | 46,257,708 | +0.17(+0.48%) |
May 24, 2017 | 35.31 | 35.50 | 35.28 | 35.44 | 57,672,944 | +0.14(+0.39%) |
May 23, 2017 | 35.29 | 35.34 | 35.21 | 35.30 | 46,127,736 | +0.03(+0.10%) |
May 22, 2017 | 35.27 | 35.37 | 35.23 | 35.27 | 54,131,828 | +0.03(+0.10%) |
May 19, 2017 | 35.00 | 35.30 | 34.99 | 35.23 | 74,445,616 | +0.74(+2.13%) |
May 18, 2017 | 34.23 | 34.80 | 34.10 | 34.50 | 141,591,488 | -0.58(-1.66%) |
May 17, 2017 | 35.38 | 35.42 | 35.06 | 35.08 | 73,882,200 | -0.61(-1.70%) |
May 16, 2017 | 35.63 | 35.70 | 35.56 | 35.69 | 48,977,084 | +0.03(+0.10%) |
May 15, 2017 | 35.47 | 35.67 | 35.45 | 35.65 | 61,384,644 | +0.36(+1.02%) |
May 12, 2017 | 35.20 | 35.33 | 35.19 | 35.29 | 76,403,344 | +0.15(+0.41%) |
May 11, 2017 | 35.11 | 35.20 | 34.94 | 35.15 | 43,639,508 | +0.08(+0.22%) |
May 10, 2017 | 34.94 | 35.07 | 34.90 | 35.07 | 55,626,964 | +0.23(+0.66%) |
May 09, 2017 | 34.67 | 34.94 | 34.64 | 34.84 | 81,902,736 | +0.44(+1.27%) |
May 08, 2017 | 34.51 | 34.59 | 34.38 | 34.40 | 41,984,408 | -0.01(-0.02%) |
May 05, 2017 | 34.08 | 34.41 | 34.07 | 34.41 | 61,410,520 | +0.28(+0.83%) |
May 04, 2017 | 34.33 | 34.34 | 34.10 | 34.13 | 94,692,640 | -0.39(-1.12%) |
May 03, 2017 | 34.60 | 34.63 | 34.42 | 34.51 | 68,128,560 | -0.23(-0.67%) |
May 02, 2017 | 34.64 | 34.79 | 34.60 | 34.75 | 64,615,812 | +0.25(+0.72%) |
May 01, 2017 | 34.46 | 34.59 | 34.38 | 34.50 | 48,084,500 | +0.20(+0.57%) |
Apr 28, 2017 | 34.28 | 34.36 | 34.19 | 34.30 | 66,145,732 | +0.05(+0.15%) |
Apr 27, 2017 | 34.36 | 34.37 | 34.15 | 34.25 | 49,400,532 | -0.04(-0.12%) |
Apr 26, 2017 | 34.36 | 34.46 | 34.25 | 34.29 | 65,931,328 | -0.13(-0.37%) |
Apr 25, 2017 | 34.37 | 34.51 | 34.33 | 34.42 | 59,514,236 | +0.30(+0.88%) |
Apr 24, 2017 | 34.14 | 34.19 | 34.03 | 34.12 | 74,218,216 | +0.48(+1.43%) |
Apr 21, 2017 | 33.65 | 33.69 | 33.58 | 33.64 | 38,482,496 | +0.00(+0.00%) |
Apr 20, 2017 | 33.59 | 33.65 | 33.49 | 33.64 | 54,568,680 | +0.41(+1.24%) |
Apr 19, 2017 | 33.52 | 33.53 | 33.15 | 33.23 | 68,616,512 | -0.21(-0.61%) |
Apr 18, 2017 | 33.48 | 33.60 | 33.36 | 33.44 | 59,434,608 | -0.43(-1.26%) |
Apr 17, 2017 | 33.67 | 33.86 | 33.62 | 33.86 | 34,876,604 | +0.35(+1.05%) |
Apr 13, 2017 | 33.74 | 33.82 | 33.50 | 33.51 | 56,273,380 | -0.15(-0.43%) |
Apr 12, 2017 | 33.64 | 33.67 | 33.45 | 33.66 | 64,409,812 | +0.16(+0.49%) |
Apr 11, 2017 | 33.56 | 33.61 | 33.30 | 33.50 | 53,727,024 | -0.08(-0.23%) |
Apr 10, 2017 | 33.58 | 33.62 | 33.47 | 33.57 | 39,538,592 | -0.14(-0.41%) |
Apr 07, 2017 | 33.70 | 33.86 | 33.68 | 33.71 | 47,132,380 | -0.06(-0.18%) |
Apr 06, 2017 | 33.80 | 33.85 | 33.67 | 33.77 | 41,513,584 | -0.06(-0.18%) |
Apr 05, 2017 | 34.07 | 34.16 | 33.81 | 33.83 | 51,504,064 | -0.10(-0.30%) |
Apr 04, 2017 | 33.85 | 33.98 | 33.78 | 33.93 | 51,547,988 | +0.02(+0.05%) |
Apr 03, 2017 | 33.83 | 33.95 | 33.71 | 33.91 | 70,130,536 | +0.19(+0.56%) |
Mar 31, 2017 | 33.75 | 33.80 | 33.66 | 33.73 | 110,919,296 | -0.24(-0.71%) |
Mar 30, 2017 | 34.00 | 34.11 | 33.94 | 33.97 | 38,871,396 | -0.18(-0.53%) |
Mar 29, 2017 | 34.01 | 34.17 | 33.94 | 34.15 | 43,046,068 | +0.06(+0.18%) |
Mar 28, 2017 | 33.97 | 34.19 | 33.97 | 34.09 | 60,497,080 | +0.09(+0.28%) |
Mar 27, 2017 | 33.86 | 34.05 | 33.76 | 33.99 | 61,779,188 | -0.09(-0.28%) |
Mar 24, 2017 | 33.97 | 34.15 | 33.97 | 34.09 | 80,436,416 | +0.09(+0.25%) |
Mar 23, 2017 | 33.87 | 34.12 | 33.86 | 34.00 | 62,924,764 | +0.01(+0.03%) |
Mar 22, 2017 | 33.80 | 34.07 | 33.72 | 33.99 | 81,911,088 | +0.16(+0.48%) |
Mar 21, 2017 | 34.38 | 34.45 | 33.80 | 33.83 | 83,755,096 | -0.41(-1.19%) |
Mar 20, 2017 | 34.03 | 34.30 | 33.97 | 34.24 | 82,116,136 | +0.42(+1.25%) |
Mar 17, 2017 | 33.91 | 33.92 | 33.79 | 33.81 | 79,731,616 | -0.06(-0.18%) |
Mar 16, 2017 | 33.91 | 33.95 | 33.77 | 33.87 | 161,068,976 | +0.21(+0.61%) |
Mar 15, 2017 | 32.98 | 33.73 | 32.89 | 33.67 | 144,916,768 | +0.86(+2.61%) |
Mar 14, 2017 | 32.90 | 32.94 | 32.78 | 32.81 | 66,104,672 | -0.19(-0.57%) |
Mar 13, 2017 | 32.88 | 33.02 | 32.85 | 33.00 | 49,525,188 | +0.45(+1.39%) |
Mar 10, 2017 | 32.44 | 32.55 | 32.37 | 32.55 | 52,772,432 | +0.36(+1.12%) |
Mar 09, 2017 | 32.28 | 32.33 | 32.01 | 32.19 | 74,930,544 | -0.26(-0.79%) |
Mar 08, 2017 | 32.67 | 32.72 | 32.42 | 32.44 | 70,717,352 | -0.31(-0.94%) |
Mar 07, 2017 | 32.82 | 32.84 | 32.69 | 32.75 | 50,770,040 | +0.03(+0.10%) |
Mar 06, 2017 | 32.75 | 32.76 | 32.61 | 32.72 | 35,569,948 | +0.02(+0.05%) |
Mar 03, 2017 | 32.60 | 32.73 | 32.50 | 32.70 | 64,200,524 | +0.25(+0.77%) |
Mar 02, 2017 | 32.71 | 32.77 | 32.44 | 32.45 | 74,183,656 | -0.58(-1.76%) |