Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.84 | 33.84 | 33.05 | 33.44 | 143,657 | -0.18(-0.52%) |
May 30, 2017 | 33.97 | 33.97 | 33.40 | 33.62 | 76,604 | -0.35(-1.03%) |
May 26, 2017 | 33.84 | 34.08 | 33.70 | 33.97 | 115,044 | +0.00(+0.00%) |
May 25, 2017 | 33.97 | 34.19 | 33.84 | 33.97 | 93,617 | +0.18(+0.52%) |
May 24, 2017 | 34.32 | 34.32 | 33.49 | 33.79 | 139,179 | -0.53(-1.53%) |
May 23, 2017 | 33.92 | 34.32 | 33.53 | 34.32 | 157,038 | +0.57(+1.69%) |
May 22, 2017 | 33.00 | 33.75 | 32.96 | 33.75 | 171,072 | +0.83(+2.53%) |
May 19, 2017 | 32.70 | 32.96 | 32.52 | 32.92 | 211,743 | +0.26(+0.81%) |
May 18, 2017 | 32.04 | 33.14 | 32.04 | 32.65 | 214,564 | +0.48(+1.50%) |
May 17, 2017 | 32.92 | 32.52 | 32.06 | 32.17 | 199,057 | -0.75(-2.26%) |
May 16, 2017 | 33.22 | 33.22 | 32.52 | 32.92 | 176,444 | -0.31(-0.92%) |
May 15, 2017 | 33.57 | 33.79 | 33.03 | 33.22 | 118,328 | -0.26(-0.79%) |
May 12, 2017 | 33.00 | 33.62 | 32.96 | 33.49 | 261,509 | +0.48(+1.46%) |
May 11, 2017 | 32.96 | 33.05 | 32.52 | 33.00 | 173,316 | -0.05(-0.16%) |
May 10, 2017 | 32.27 | 33.19 | 32.27 | 33.06 | 139,932 | +0.57(+1.74%) |
May 09, 2017 | 32.66 | 33.01 | 32.34 | 32.49 | 176,705 | -0.13(-0.40%) |
May 08, 2017 | 32.58 | 32.73 | 31.97 | 32.62 | 166,826 | -0.13(-0.40%) |
May 05, 2017 | 34.49 | 34.49 | 32.36 | 32.75 | 272,024 | -0.96(-2.84%) |
May 04, 2017 | 33.32 | 33.71 | 33.10 | 33.71 | 131,924 | +0.44(+1.31%) |
May 03, 2017 | 33.80 | 34.15 | 33.27 | 33.27 | 183,987 | -0.87(-2.55%) |
May 02, 2017 | 34.41 | 34.71 | 33.93 | 34.15 | 130,013 | -0.26(-0.76%) |
May 01, 2017 | 34.54 | 34.54 | 34.10 | 34.41 | 132,935 | +0.13(+0.38%) |
Apr 28, 2017 | 35.23 | 35.23 | 34.23 | 34.28 | 174,292 | -0.83(-2.36%) |
Apr 27, 2017 | 35.23 | 35.41 | 34.93 | 35.10 | 155,553 | +0.00(+0.00%) |
Apr 26, 2017 | 35.19 | 35.80 | 34.93 | 35.10 | 199,186 | -0.17(-0.49%) |
Apr 25, 2017 | 34.84 | 35.54 | 34.54 | 35.28 | 203,794 | -0.26(-0.74%) |
Apr 24, 2017 | 35.97 | 36.08 | 35.50 | 35.54 | 168,598 | +0.39(+1.12%) |
Apr 21, 2017 | 35.45 | 35.63 | 34.97 | 35.15 | 157,878 | -0.39(-1.10%) |
Apr 20, 2017 | 35.10 | 35.71 | 35.02 | 35.54 | 140,171 | +0.57(+1.62%) |
Apr 19, 2017 | 34.89 | 35.19 | 34.84 | 34.97 | 154,952 | +0.30(+0.88%) |
Apr 18, 2017 | 34.67 | 34.93 | 34.45 | 34.67 | 117,391 | -0.30(-0.87%) |
Apr 17, 2017 | 34.19 | 35.02 | 34.15 | 34.97 | 105,119 | +0.83(+2.42%) |
Apr 13, 2017 | 34.75 | 34.93 | 34.15 | 34.15 | 256,174 | -0.70(-2.00%) |
Apr 12, 2017 | 35.19 | 35.50 | 34.58 | 34.84 | 190,022 | -0.44(-1.23%) |
Apr 11, 2017 | 34.67 | 35.32 | 34.45 | 35.28 | 203,700 | +0.39(+1.12%) |
Apr 10, 2017 | 34.80 | 34.93 | 34.41 | 34.89 | 139,022 | +0.09(+0.25%) |
Apr 07, 2017 | 34.71 | 34.93 | 34.49 | 34.80 | 142,689 | -0.09(-0.25%) |
Apr 06, 2017 | 34.67 | 35.15 | 34.36 | 34.89 | 325,613 | +0.22(+0.63%) |
Apr 05, 2017 | 35.41 | 35.67 | 34.45 | 34.67 | 329,128 | -0.52(-1.49%) |
Apr 04, 2017 | 34.58 | 35.19 | 34.58 | 35.19 | 273,288 | +0.48(+1.38%) |
Apr 03, 2017 | 34.84 | 35.02 | 34.32 | 34.71 | 605,864 | -0.04(-0.13%) |
Mar 31, 2017 | 34.71 | 35.10 | 34.58 | 34.75 | 296,282 | +0.00(+0.00%) |
Mar 30, 2017 | 34.49 | 35.02 | 34.49 | 34.75 | 272,218 | +0.26(+0.76%) |
Mar 29, 2017 | 34.32 | 34.67 | 34.19 | 34.49 | 306,648 | +0.09(+0.25%) |
Mar 28, 2017 | 34.10 | 34.75 | 33.97 | 34.41 | 479,935 | +0.22(+0.64%) |
Mar 27, 2017 | 33.58 | 34.36 | 33.40 | 34.19 | 236,496 | +0.22(+0.64%) |
Mar 24, 2017 | 34.06 | 34.32 | 33.88 | 33.97 | 161,810 | +0.00(+0.00%) |
Mar 23, 2017 | 34.01 | 34.58 | 33.93 | 33.97 | 173,020 | -0.04(-0.13%) |
Mar 22, 2017 | 34.06 | 34.15 | 33.71 | 34.01 | 216,386 | -0.30(-0.89%) |
Mar 21, 2017 | 35.80 | 35.80 | 34.28 | 34.32 | 157,496 | -1.18(-3.31%) |
Mar 20, 2017 | 35.67 | 35.93 | 35.40 | 35.50 | 142,982 | -0.30(-0.85%) |
Mar 17, 2017 | 36.02 | 36.19 | 35.54 | 35.80 | 437,715 | -0.30(-0.84%) |
Mar 16, 2017 | 36.02 | 36.50 | 35.76 | 36.10 | 219,971 | +0.22(+0.61%) |
Mar 15, 2017 | 35.67 | 36.10 | 35.54 | 35.89 | 235,441 | +0.39(+1.10%) |
Mar 14, 2017 | 35.45 | 35.76 | 35.19 | 35.50 | 162,726 | -0.22(-0.61%) |
Mar 13, 2017 | 35.80 | 36.06 | 35.67 | 35.71 | 64,564 | -0.22(-0.61%) |
Mar 10, 2017 | 35.84 | 36.06 | 35.63 | 35.93 | 121,434 | +0.30(+0.86%) |
Mar 09, 2017 | 35.80 | 36.15 | 35.45 | 35.63 | 143,223 | -0.17(-0.49%) |
Mar 08, 2017 | 36.71 | 36.71 | 35.76 | 35.80 | 134,374 | -0.57(-1.56%) |
Mar 07, 2017 | 36.50 | 36.98 | 36.19 | 36.37 | 99,065 | +0.00(+0.00%) |
Mar 06, 2017 | 36.85 | 36.89 | 36.37 | 36.37 | 91,107 | -0.78(-2.11%) |
Mar 03, 2017 | 37.15 | 37.41 | 36.85 | 37.15 | 101,633 | +0.09(+0.24%) |
Mar 02, 2017 | 38.24 | 38.28 | 37.06 | 37.06 | 87,928 | -1.26(-3.30%) |