Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.86 | 36.13 | 35.76 | 35.89 | 1,128,910 | +0.15(+0.42%) |
May 30, 2017 | 35.79 | 35.95 | 35.70 | 35.74 | 857,984 | -0.05(-0.14%) |
May 26, 2017 | 36.14 | 36.35 | 35.78 | 35.79 | 1,087,421 | -0.34(-0.94%) |
May 25, 2017 | 36.61 | 36.61 | 36.04 | 36.13 | 1,332,131 | -0.39(-1.07%) |
May 24, 2017 | 36.31 | 36.59 | 36.21 | 36.52 | 463,724 | +0.32(+0.88%) |
May 23, 2017 | 35.86 | 36.36 | 35.86 | 36.21 | 621,130 | +0.41(+1.14%) |
May 22, 2017 | 35.60 | 35.86 | 35.40 | 35.80 | 680,794 | +0.27(+0.77%) |
May 19, 2017 | 35.78 | 36.01 | 35.19 | 35.52 | 855,576 | -0.09(-0.24%) |
May 18, 2017 | 35.02 | 35.63 | 34.83 | 35.61 | 900,110 | +0.57(+1.61%) |
May 17, 2017 | 34.82 | 35.27 | 34.59 | 35.04 | 1,028,264 | +0.31(+0.89%) |
May 16, 2017 | 34.95 | 34.97 | 34.72 | 34.73 | 609,918 | -0.20(-0.56%) |
May 15, 2017 | 35.01 | 35.41 | 34.86 | 34.93 | 639,684 | -0.02(-0.06%) |
May 12, 2017 | 35.07 | 35.11 | 34.82 | 34.95 | 489,564 | -0.05(-0.15%) |
May 11, 2017 | 35.00 | 35.27 | 34.78 | 35.00 | 773,872 | -0.11(-0.30%) |
May 10, 2017 | 34.68 | 35.21 | 34.62 | 35.11 | 713,550 | +0.44(+1.28%) |
May 09, 2017 | 34.81 | 34.86 | 34.42 | 34.67 | 523,880 | -0.14(-0.39%) |
May 08, 2017 | 34.96 | 35.11 | 34.40 | 34.80 | 994,792 | -0.10(-0.29%) |
May 05, 2017 | 34.88 | 35.02 | 34.64 | 34.90 | 475,123 | +0.13(+0.37%) |
May 04, 2017 | 33.97 | 34.91 | 33.90 | 34.78 | 1,312,093 | +0.48(+1.40%) |
May 03, 2017 | 34.68 | 34.70 | 34.20 | 34.30 | 546,686 | -0.21(-0.62%) |
May 02, 2017 | 34.61 | 34.70 | 34.33 | 34.51 | 794,423 | -0.06(-0.17%) |
May 01, 2017 | 34.49 | 34.75 | 34.19 | 34.57 | 620,448 | +0.16(+0.47%) |
Apr 28, 2017 | 34.42 | 34.54 | 34.22 | 34.41 | 504,703 | -0.11(-0.31%) |
Apr 27, 2017 | 34.36 | 34.68 | 34.32 | 34.51 | 451,546 | +0.20(+0.57%) |
Apr 26, 2017 | 34.68 | 34.78 | 34.30 | 34.32 | 1,012,798 | -0.50(-1.43%) |
Apr 25, 2017 | 34.25 | 34.82 | 34.20 | 34.81 | 659,188 | +0.53(+1.54%) |
Apr 24, 2017 | 34.73 | 34.80 | 33.82 | 34.29 | 678,398 | -0.37(-1.06%) |
Apr 21, 2017 | 34.52 | 34.68 | 34.51 | 34.65 | 496,816 | +0.03(+0.10%) |
Apr 20, 2017 | 34.56 | 34.62 | 34.28 | 34.62 | 488,501 | +0.09(+0.27%) |
Apr 19, 2017 | 34.74 | 34.84 | 34.39 | 34.53 | 817,993 | -0.22(-0.62%) |
Apr 18, 2017 | 33.91 | 34.90 | 33.91 | 34.74 | 1,337,410 | +0.77(+2.27%) |
Apr 17, 2017 | 33.80 | 34.02 | 33.77 | 33.97 | 874,337 | +0.23(+0.68%) |
Apr 13, 2017 | 33.90 | 33.90 | 33.53 | 33.74 | 471,508 | -0.12(-0.35%) |
Apr 12, 2017 | 33.81 | 34.06 | 33.60 | 33.86 | 733,846 | -0.01(-0.03%) |
Apr 11, 2017 | 34.12 | 34.12 | 33.78 | 33.87 | 559,455 | -0.12(-0.36%) |
Apr 10, 2017 | 33.82 | 34.01 | 33.62 | 33.99 | 561,064 | +0.17(+0.50%) |
Apr 07, 2017 | 33.80 | 33.92 | 33.67 | 33.82 | 993,475 | +0.04(+0.11%) |
Apr 06, 2017 | 33.48 | 33.80 | 33.25 | 33.79 | 786,966 | +0.29(+0.88%) |
Apr 05, 2017 | 33.32 | 33.68 | 33.22 | 33.49 | 832,716 | +0.18(+0.55%) |
Apr 04, 2017 | 33.11 | 33.38 | 33.01 | 33.31 | 814,867 | +0.22(+0.66%) |
Apr 03, 2017 | 32.88 | 33.14 | 32.70 | 33.09 | 582,715 | +0.32(+0.99%) |
Mar 31, 2017 | 32.60 | 32.92 | 32.49 | 32.77 | 689,756 | +0.11(+0.34%) |
Mar 30, 2017 | 32.64 | 32.70 | 32.28 | 32.66 | 555,533 | +0.01(+0.04%) |
Mar 29, 2017 | 32.83 | 32.90 | 32.34 | 32.65 | 878,819 | -0.14(-0.42%) |
Mar 28, 2017 | 32.77 | 32.90 | 32.41 | 32.78 | 526,318 | -0.00(-0.01%) |
Mar 27, 2017 | 33.03 | 33.23 | 32.62 | 32.79 | 513,712 | -0.27(-0.81%) |
Mar 24, 2017 | 33.46 | 33.57 | 33.03 | 33.05 | 611,108 | -0.37(-1.10%) |
Mar 23, 2017 | 32.84 | 33.59 | 32.77 | 33.42 | 1,084,495 | +0.52(+1.59%) |
Mar 22, 2017 | 32.87 | 32.94 | 32.39 | 32.90 | 627,727 | +0.19(+0.58%) |
Mar 21, 2017 | 32.87 | 32.94 | 32.64 | 32.71 | 617,438 | -0.11(-0.32%) |
Mar 20, 2017 | 32.77 | 32.83 | 32.58 | 32.81 | 474,211 | +0.03(+0.09%) |
Mar 17, 2017 | 32.85 | 33.07 | 32.66 | 32.78 | 1,111,920 | +0.06(+0.18%) |
Mar 16, 2017 | 32.67 | 32.96 | 32.58 | 32.72 | 520,032 | -0.02(-0.05%) |
Mar 15, 2017 | 32.30 | 32.95 | 32.17 | 32.74 | 816,151 | +0.51(+1.57%) |
Mar 14, 2017 | 32.11 | 32.34 | 32.07 | 32.23 | 396,449 | +0.03(+0.08%) |
Mar 13, 2017 | 32.10 | 32.51 | 31.97 | 32.21 | 739,852 | +0.11(+0.33%) |
Mar 10, 2017 | 32.60 | 32.81 | 31.95 | 32.10 | 513,894 | -0.25(-0.78%) |
Mar 09, 2017 | 32.75 | 32.95 | 32.04 | 32.36 | 894,126 | -0.39(-1.20%) |
Mar 08, 2017 | 32.98 | 33.15 | 32.70 | 32.75 | 562,219 | -0.57(-1.71%) |
Mar 07, 2017 | 33.43 | 33.66 | 33.16 | 33.32 | 849,859 | -0.26(-0.77%) |
Mar 06, 2017 | 33.46 | 33.67 | 33.34 | 33.58 | 1,224,369 | -0.00(-0.01%) |
Mar 03, 2017 | 33.48 | 33.64 | 33.05 | 33.58 | 1,500,134 | -0.09(-0.28%) |
Mar 02, 2017 | 33.43 | 33.70 | 33.31 | 33.67 | 794,927 | +0.17(+0.50%) |