Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.93 | 35.04 | 34.40 | 34.71 | 535,643 | -0.22(-0.64%) |
May 30, 2017 | 35.01 | 35.06 | 34.81 | 34.93 | 349,562 | -0.13(-0.37%) |
May 26, 2017 | 34.95 | 35.12 | 34.68 | 35.06 | 305,555 | +0.07(+0.19%) |
May 25, 2017 | 35.12 | 35.40 | 34.86 | 35.00 | 526,244 | +0.03(+0.08%) |
May 24, 2017 | 35.02 | 35.16 | 34.79 | 34.97 | 425,300 | +0.03(+0.08%) |
May 23, 2017 | 35.08 | 35.39 | 34.87 | 34.94 | 317,580 | -0.06(-0.16%) |
May 22, 2017 | 35.68 | 35.68 | 34.76 | 35.00 | 299,635 | +0.01(+0.03%) |
May 19, 2017 | 34.64 | 35.20 | 34.63 | 34.99 | 1,095,674 | +0.49(+1.43%) |
May 18, 2017 | 34.61 | 34.77 | 34.33 | 34.49 | 533,642 | -0.26(-0.75%) |
May 17, 2017 | 35.90 | 35.31 | 34.67 | 34.76 | 517,688 | -1.14(-3.19%) |
May 16, 2017 | 36.21 | 36.29 | 35.61 | 35.90 | 414,049 | -0.29(-0.80%) |
May 15, 2017 | 35.75 | 36.50 | 35.73 | 36.19 | 424,695 | +0.55(+1.54%) |
May 12, 2017 | 35.68 | 35.96 | 35.53 | 35.64 | 226,988 | -0.23(-0.65%) |
May 11, 2017 | 35.65 | 35.96 | 35.36 | 35.87 | 349,085 | -0.02(-0.05%) |
May 10, 2017 | 35.79 | 36.06 | 35.64 | 35.89 | 697,261 | +0.08(+0.23%) |
May 09, 2017 | 35.74 | 35.94 | 35.44 | 35.81 | 339,748 | +0.10(+0.29%) |
May 08, 2017 | 36.21 | 36.31 | 35.64 | 35.70 | 438,347 | -0.59(-1.64%) |
May 05, 2017 | 36.34 | 36.65 | 36.20 | 36.30 | 452,707 | +0.07(+0.21%) |
May 04, 2017 | 36.00 | 36.30 | 35.90 | 36.22 | 504,357 | +0.26(+0.72%) |
May 03, 2017 | 35.80 | 36.15 | 35.72 | 35.96 | 496,581 | -0.02(-0.05%) |
May 02, 2017 | 36.09 | 36.11 | 35.63 | 35.98 | 976,165 | -0.01(-0.03%) |
May 01, 2017 | 36.56 | 36.60 | 35.99 | 35.99 | 958,925 | -0.46(-1.25%) |
Apr 28, 2017 | 36.92 | 37.42 | 36.36 | 36.45 | 1,308,310 | -0.18(-0.48%) |
Apr 27, 2017 | 35.11 | 37.92 | 34.97 | 36.62 | 2,030,470 | +1.87(+5.38%) |
Apr 26, 2017 | 34.62 | 34.97 | 34.22 | 34.76 | 1,297,717 | -0.02(-0.05%) |
Apr 25, 2017 | 34.84 | 34.99 | 34.72 | 34.77 | 1,322,511 | +0.32(+0.92%) |
Apr 24, 2017 | 33.96 | 34.54 | 33.96 | 34.46 | 1,565,191 | +1.00(+3.00%) |
Apr 21, 2017 | 33.22 | 33.47 | 33.08 | 33.45 | 748,912 | +0.13(+0.39%) |
Apr 20, 2017 | 32.73 | 33.36 | 32.67 | 33.32 | 753,986 | +0.83(+2.55%) |
Apr 19, 2017 | 32.18 | 32.72 | 32.13 | 32.50 | 701,941 | +0.44(+1.36%) |
Apr 18, 2017 | 31.73 | 32.09 | 31.54 | 32.06 | 747,923 | +0.09(+0.29%) |
Apr 17, 2017 | 31.40 | 31.97 | 31.05 | 31.97 | 692,486 | +0.69(+2.20%) |
Apr 13, 2017 | 31.46 | 31.75 | 31.19 | 31.28 | 834,872 | -0.26(-0.83%) |
Apr 12, 2017 | 31.49 | 31.71 | 31.22 | 31.54 | 972,742 | -0.18(-0.56%) |
Apr 11, 2017 | 31.11 | 31.77 | 30.91 | 31.72 | 506,292 | +0.53(+1.70%) |
Apr 10, 2017 | 31.18 | 31.45 | 31.06 | 31.19 | 220,445 | -0.02(-0.06%) |
Apr 07, 2017 | 31.12 | 31.33 | 30.98 | 31.20 | 215,839 | +0.01(+0.03%) |
Apr 06, 2017 | 31.01 | 31.28 | 30.85 | 31.19 | 291,770 | +0.21(+0.69%) |
Apr 05, 2017 | 31.83 | 31.91 | 30.96 | 30.98 | 348,639 | -0.63(-2.00%) |
Apr 04, 2017 | 31.52 | 31.77 | 31.42 | 31.61 | 278,029 | -0.01(-0.03%) |
Apr 03, 2017 | 31.78 | 32.05 | 31.34 | 31.62 | 447,912 | -0.07(-0.21%) |
Mar 31, 2017 | 31.72 | 31.89 | 31.59 | 31.69 | 568,467 | -0.04(-0.12%) |
Mar 30, 2017 | 31.47 | 31.79 | 31.47 | 31.72 | 317,610 | +0.23(+0.74%) |
Mar 29, 2017 | 31.31 | 31.55 | 31.23 | 31.49 | 351,756 | +0.12(+0.39%) |
Mar 28, 2017 | 30.97 | 31.51 | 30.93 | 31.37 | 320,296 | +0.37(+1.20%) |
Mar 27, 2017 | 30.40 | 31.08 | 30.14 | 31.00 | 418,436 | +0.08(+0.27%) |
Mar 24, 2017 | 31.11 | 31.19 | 30.78 | 30.92 | 379,971 | -0.11(-0.36%) |
Mar 23, 2017 | 30.54 | 31.19 | 30.16 | 31.03 | 359,217 | +0.44(+1.43%) |
Mar 22, 2017 | 30.59 | 30.67 | 30.30 | 30.59 | 296,707 | -0.04(-0.12%) |
Mar 21, 2017 | 31.35 | 31.35 | 30.59 | 30.63 | 336,272 | -0.66(-2.11%) |
Mar 20, 2017 | 31.48 | 31.74 | 31.19 | 31.29 | 204,588 | -0.37(-1.17%) |
Mar 17, 2017 | 31.59 | 31.72 | 31.26 | 31.66 | 794,768 | +0.27(+0.86%) |
Mar 16, 2017 | 31.60 | 31.64 | 31.22 | 31.39 | 281,475 | -0.07(-0.24%) |
Mar 15, 2017 | 31.19 | 31.55 | 30.89 | 31.46 | 306,428 | +0.51(+1.65%) |
Mar 14, 2017 | 30.88 | 31.10 | 30.69 | 30.95 | 280,028 | -0.17(-0.54%) |
Mar 13, 2017 | 31.07 | 31.54 | 30.91 | 31.12 | 316,122 | +0.15(+0.48%) |
Mar 10, 2017 | 31.00 | 31.31 | 30.81 | 30.97 | 292,966 | +0.23(+0.74%) |
Mar 09, 2017 | 30.67 | 31.02 | 30.60 | 30.74 | 519,429 | +0.08(+0.27%) |
Mar 08, 2017 | 30.69 | 30.98 | 30.34 | 30.66 | 499,230 | +0.11(+0.36%) |
Mar 07, 2017 | 30.81 | 30.98 | 30.34 | 30.55 | 647,563 | -0.29(-0.93%) |
Mar 06, 2017 | 31.02 | 31.11 | 30.73 | 30.84 | 297,978 | -0.64(-2.03%) |
Mar 03, 2017 | 31.07 | 31.61 | 31.07 | 31.48 | 515,634 | +0.42(+1.34%) |
Mar 02, 2017 | 31.71 | 31.73 | 31.02 | 31.06 | 674,749 | -0.48(-1.53%) |