Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.60 | 36.64 | 36.38 | 36.53 | 23,478 | +1.04(+2.93%) |
May 30, 2017 | 35.38 | 35.56 | 35.33 | 35.49 | 25,520 | +0.23(+0.64%) |
May 26, 2017 | 35.27 | 35.31 | 35.19 | 35.27 | 15,790 | -0.02(-0.04%) |
May 25, 2017 | 35.33 | 35.40 | 35.22 | 35.28 | 29,457 | -0.18(-0.51%) |
May 24, 2017 | 35.22 | 35.49 | 35.22 | 35.46 | 29,456 | +0.05(+0.14%) |
May 23, 2017 | 35.73 | 35.73 | 35.40 | 35.41 | 23,911 | -0.11(-0.31%) |
May 22, 2017 | 35.57 | 35.65 | 35.36 | 35.52 | 28,482 | +0.16(+0.44%) |
May 19, 2017 | 35.40 | 35.46 | 35.32 | 35.37 | 73,535 | +0.31(+0.88%) |
May 18, 2017 | 35.00 | 35.12 | 34.92 | 35.05 | 28,707 | -0.06(-0.19%) |
May 17, 2017 | 35.77 | 35.77 | 35.09 | 35.12 | 42,173 | -0.64(-1.79%) |
May 16, 2017 | 35.79 | 35.92 | 35.74 | 35.76 | 22,013 | +0.29(+0.82%) |
May 15, 2017 | 35.65 | 35.65 | 35.26 | 35.47 | 66,236 | +0.44(+1.26%) |
May 12, 2017 | 34.95 | 35.11 | 34.93 | 35.03 | 21,663 | +0.60(+1.74%) |
May 11, 2017 | 34.59 | 34.59 | 34.25 | 34.43 | 52,703 | -1.26(-3.53%) |
May 10, 2017 | 35.94 | 35.94 | 35.66 | 35.69 | 22,350 | +0.02(+0.06%) |
May 09, 2017 | 35.75 | 35.82 | 35.62 | 35.67 | 27,975 | -0.50(-1.38%) |
May 08, 2017 | 36.34 | 36.34 | 35.97 | 36.17 | 21,436 | -0.36(-0.99%) |
May 05, 2017 | 36.15 | 36.58 | 36.09 | 36.53 | 41,254 | +0.41(+1.14%) |
May 04, 2017 | 35.79 | 36.17 | 35.77 | 36.12 | 376,168 | -0.08(-0.22%) |
May 03, 2017 | 36.05 | 36.49 | 36.05 | 36.20 | 72,378 | -0.14(-0.39%) |
May 02, 2017 | 35.35 | 36.34 | 35.35 | 36.34 | 25,168 | +0.36(+1.00%) |
May 01, 2017 | 36.12 | 36.12 | 35.90 | 35.98 | 19,692 | +0.03(+0.08%) |
Apr 28, 2017 | 35.91 | 35.96 | 35.83 | 35.95 | 20,885 | +0.67(+1.90%) |
Apr 27, 2017 | 35.28 | 35.31 | 35.16 | 35.28 | 24,838 | +0.23(+0.66%) |
Apr 26, 2017 | 34.99 | 35.14 | 34.96 | 35.05 | 53,822 | -0.16(-0.45%) |
Apr 25, 2017 | 34.97 | 35.21 | 34.91 | 35.21 | 95,075 | +0.21(+0.60%) |
Apr 24, 2017 | 34.62 | 35.02 | 34.61 | 35.00 | 27,908 | +2.13(+6.48%) |
Apr 21, 2017 | 32.90 | 32.90 | 32.79 | 32.87 | 13,892 | +0.02(+0.06%) |
Apr 20, 2017 | 32.88 | 33.02 | 32.81 | 32.85 | 20,628 | -0.01(-0.03%) |
Apr 19, 2017 | 33.02 | 33.06 | 32.86 | 32.86 | 18,130 | -0.18(-0.54%) |
Apr 18, 2017 | 33.08 | 33.09 | 32.91 | 33.04 | 25,812 | -0.12(-0.36%) |
Apr 17, 2017 | 33.37 | 33.64 | 33.11 | 33.16 | 22,460 | +0.25(+0.77%) |
Apr 13, 2017 | 33.04 | 33.05 | 32.88 | 32.91 | 27,099 | -0.10(-0.32%) |
Apr 12, 2017 | 33.13 | 33.13 | 32.87 | 33.01 | 32,999 | +0.02(+0.06%) |
Apr 11, 2017 | 33.01 | 33.15 | 32.79 | 32.99 | 27,287 | -0.12(-0.36%) |
Apr 10, 2017 | 33.13 | 33.17 | 33.04 | 33.11 | 23,729 | -0.25(-0.75%) |
Apr 07, 2017 | 33.38 | 33.54 | 33.36 | 33.36 | 19,753 | -0.32(-0.95%) |
Apr 06, 2017 | 33.76 | 33.82 | 33.67 | 33.68 | 25,914 | -0.03(-0.09%) |
Apr 05, 2017 | 33.72 | 33.81 | 33.61 | 33.71 | 26,933 | -0.24(-0.71%) |
Apr 04, 2017 | 33.76 | 33.97 | 33.71 | 33.95 | 18,286 | +0.00(+0.00%) |
Apr 03, 2017 | 33.88 | 33.95 | 33.69 | 33.95 | 21,297 | -0.30(-0.88%) |
Mar 31, 2017 | 34.03 | 34.36 | 34.02 | 34.25 | 36,504 | +0.25(+0.74%) |
Mar 30, 2017 | 34.20 | 34.23 | 33.95 | 34.00 | 28,185 | -0.07(-0.21%) |
Mar 29, 2017 | 33.80 | 34.21 | 33.75 | 34.07 | 52,234 | +0.19(+0.56%) |
Mar 28, 2017 | 33.62 | 33.96 | 33.61 | 33.88 | 46,784 | -0.03(-0.09%) |
Mar 27, 2017 | 33.68 | 33.91 | 33.66 | 33.91 | 133,829 | +0.03(+0.09%) |
Mar 24, 2017 | 33.86 | 34.04 | 33.80 | 33.88 | 131,743 | -0.06(-0.19%) |
Mar 23, 2017 | 33.97 | 34.04 | 33.85 | 33.94 | 29,968 | +0.14(+0.42%) |
Mar 22, 2017 | 33.62 | 33.82 | 33.60 | 33.80 | 18,005 | -0.14(-0.41%) |
Mar 21, 2017 | 34.45 | 34.45 | 33.88 | 33.94 | 24,647 | -0.24(-0.70%) |
Mar 20, 2017 | 34.34 | 34.35 | 34.11 | 34.18 | 18,146 | -0.08(-0.23%) |
Mar 17, 2017 | 34.20 | 34.37 | 34.19 | 34.26 | 39,026 | -0.04(-0.12%) |
Mar 16, 2017 | 34.06 | 34.30 | 34.06 | 34.30 | 38,610 | +0.76(+2.27%) |
Mar 15, 2017 | 33.00 | 33.54 | 32.99 | 33.54 | 118,321 | +0.58(+1.76%) |
Mar 14, 2017 | 32.86 | 33.06 | 32.75 | 32.96 | 127,556 | -0.10(-0.30%) |
Mar 13, 2017 | 33.13 | 33.16 | 32.96 | 33.06 | 194,409 | -0.19(-0.57%) |
Mar 10, 2017 | 33.26 | 33.28 | 33.13 | 33.25 | 130,216 | +0.38(+1.14%) |
Mar 09, 2017 | 32.98 | 32.98 | 32.82 | 32.88 | 166,274 | +0.03(+0.11%) |
Mar 08, 2017 | 33.16 | 33.16 | 32.82 | 32.84 | 302,373 | -0.98(-2.90%) |
Mar 07, 2017 | 34.12 | 34.13 | 33.75 | 33.82 | 161,267 | -0.33(-0.97%) |
Mar 06, 2017 | 34.23 | 34.23 | 34.05 | 34.15 | 566,269 | +0.02(+0.06%) |
Mar 03, 2017 | 34.15 | 34.25 | 33.89 | 34.13 | 245,091 | -0.11(-0.32%) |
Mar 02, 2017 | 34.24 | 34.33 | 34.13 | 34.24 | 882,630 | -0.47(-1.35%) |