Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.17 | 35.50 | 34.70 | 34.93 | 1,653,329 | -0.09(-0.26%) |
May 30, 2017 | 35.82 | 35.98 | 34.89 | 35.02 | 1,503,710 | -0.80(-2.23%) |
May 26, 2017 | 35.91 | 36.03 | 35.49 | 35.82 | 1,087,693 | -0.14(-0.39%) |
May 25, 2017 | 36.26 | 36.61 | 35.94 | 35.96 | 932,364 | -0.28(-0.77%) |
May 24, 2017 | 36.52 | 36.64 | 36.13 | 36.24 | 1,498,700 | -0.15(-0.41%) |
May 23, 2017 | 37.13 | 37.37 | 35.99 | 36.39 | 1,930,439 | -0.97(-2.60%) |
May 22, 2017 | 37.25 | 37.61 | 37.09 | 37.36 | 751,694 | +0.15(+0.40%) |
May 19, 2017 | 36.58 | 37.50 | 36.34 | 37.21 | 1,784,160 | +0.60(+1.64%) |
May 18, 2017 | 36.16 | 36.65 | 35.87 | 36.61 | 1,245,409 | +0.26(+0.72%) |
May 17, 2017 | 37.12 | 37.20 | 35.92 | 36.35 | 1,333,469 | -0.93(-2.49%) |
May 16, 2017 | 37.84 | 37.84 | 37.23 | 37.28 | 1,872,666 | -0.37(-0.98%) |
May 15, 2017 | 38.03 | 38.06 | 37.45 | 37.65 | 1,129,567 | -0.48(-1.26%) |
May 12, 2017 | 38.16 | 38.99 | 37.97 | 38.13 | 2,856,453 | +2.25(+6.27%) |
May 11, 2017 | 35.68 | 36.05 | 35.56 | 35.88 | 1,228,135 | +0.08(+0.22%) |
May 10, 2017 | 35.89 | 36.10 | 35.57 | 35.80 | 1,197,514 | -0.20(-0.56%) |
May 09, 2017 | 36.46 | 36.69 | 35.89 | 36.00 | 994,240 | -0.53(-1.45%) |
May 08, 2017 | 36.96 | 37.07 | 36.47 | 36.53 | 1,050,890 | -0.53(-1.43%) |
May 05, 2017 | 37.04 | 37.37 | 36.61 | 37.06 | 555,798 | +0.21(+0.57%) |
May 04, 2017 | 36.30 | 37.13 | 36.14 | 36.85 | 1,289,261 | +0.58(+1.60%) |
May 03, 2017 | 36.07 | 36.35 | 35.84 | 36.27 | 1,268,320 | +0.31(+0.86%) |
May 02, 2017 | 36.63 | 36.70 | 35.84 | 35.96 | 1,244,418 | -0.68(-1.86%) |
May 01, 2017 | 37.03 | 37.08 | 36.44 | 36.64 | 748,214 | -0.35(-0.95%) |
Apr 28, 2017 | 37.57 | 37.83 | 36.95 | 36.99 | 879,583 | -0.68(-1.81%) |
Apr 27, 2017 | 37.75 | 37.89 | 37.51 | 37.67 | 397,508 | +0.00(+0.00%) |
Apr 26, 2017 | 37.78 | 37.85 | 37.61 | 37.67 | 603,648 | -0.06(-0.16%) |
Apr 25, 2017 | 37.73 | 37.90 | 37.49 | 37.73 | 499,315 | +0.15(+0.40%) |
Apr 24, 2017 | 37.80 | 37.95 | 37.50 | 37.58 | 911,857 | -0.06(-0.16%) |
Apr 21, 2017 | 37.89 | 38.00 | 37.62 | 37.64 | 1,381,698 | -0.12(-0.32%) |
Apr 20, 2017 | 37.98 | 38.03 | 37.62 | 37.76 | 965,473 | -0.06(-0.16%) |
Apr 19, 2017 | 37.31 | 37.85 | 36.98 | 37.82 | 1,897,282 | +0.44(+1.18%) |
Apr 18, 2017 | 37.06 | 37.50 | 36.72 | 37.38 | 1,236,032 | +0.38(+1.03%) |
Apr 17, 2017 | 36.63 | 37.12 | 36.52 | 37.00 | 905,085 | +0.40(+1.09%) |
Apr 13, 2017 | 36.45 | 36.85 | 36.00 | 36.60 | 670,140 | +0.01(+0.03%) |
Apr 12, 2017 | 36.86 | 37.04 | 36.51 | 36.59 | 912,337 | -0.21(-0.57%) |
Apr 11, 2017 | 37.00 | 37.02 | 36.54 | 36.80 | 1,185,048 | -0.24(-0.65%) |
Apr 10, 2017 | 36.83 | 37.35 | 36.80 | 37.04 | 1,098,687 | +0.28(+0.76%) |
Apr 07, 2017 | 37.09 | 37.16 | 36.67 | 36.76 | 516,961 | -0.41(-1.10%) |
Apr 06, 2017 | 37.29 | 37.29 | 36.82 | 37.17 | 1,142,732 | +0.06(+0.16%) |
Apr 05, 2017 | 37.40 | 37.70 | 36.98 | 37.11 | 1,685,460 | -0.08(-0.22%) |
Apr 04, 2017 | 37.04 | 37.32 | 36.92 | 37.19 | 610,856 | +0.05(+0.13%) |
Apr 03, 2017 | 37.15 | 37.34 | 36.95 | 37.14 | 979,608 | -0.06(-0.16%) |
Mar 31, 2017 | 37.18 | 37.39 | 37.08 | 37.20 | 601,220 | +0.06(+0.16%) |
Mar 30, 2017 | 37.54 | 37.55 | 37.09 | 37.14 | 523,027 | -0.43(-1.14%) |
Mar 29, 2017 | 37.49 | 37.71 | 37.25 | 37.57 | 618,471 | +0.19(+0.51%) |
Mar 28, 2017 | 37.22 | 37.52 | 36.94 | 37.38 | 739,098 | +0.23(+0.62%) |
Mar 27, 2017 | 36.76 | 37.28 | 36.62 | 37.15 | 652,575 | +0.15(+0.41%) |
Mar 24, 2017 | 37.33 | 37.34 | 36.90 | 37.00 | 481,856 | -0.15(-0.40%) |
Mar 23, 2017 | 36.95 | 37.77 | 36.83 | 37.15 | 984,644 | +0.28(+0.76%) |
Mar 22, 2017 | 36.75 | 37.07 | 36.72 | 36.87 | 1,469,704 | +0.00(+0.00%) |
Mar 21, 2017 | 37.58 | 37.58 | 36.58 | 36.87 | 1,075,691 | -0.33(-0.89%) |
Mar 20, 2017 | 37.23 | 37.46 | 36.97 | 37.20 | 828,412 | -0.16(-0.43%) |
Mar 17, 2017 | 37.05 | 37.38 | 37.01 | 37.36 | 1,690,733 | +0.18(+0.48%) |
Mar 16, 2017 | 36.83 | 37.24 | 36.50 | 37.18 | 1,445,579 | +0.18(+0.49%) |
Mar 15, 2017 | 35.81 | 37.09 | 35.55 | 37.00 | 2,217,793 | +1.39(+3.90%) |
Mar 14, 2017 | 35.30 | 35.63 | 35.11 | 35.61 | 714,914 | +0.17(+0.48%) |
Mar 13, 2017 | 35.55 | 35.84 | 35.34 | 35.44 | 822,023 | -0.29(-0.81%) |
Mar 10, 2017 | 35.21 | 35.76 | 35.15 | 35.73 | 946,756 | +0.79(+2.26%) |
Mar 09, 2017 | 35.08 | 35.30 | 34.85 | 34.94 | 891,259 | -0.15(-0.43%) |
Mar 08, 2017 | 35.16 | 35.63 | 35.00 | 35.09 | 1,309,362 | -0.02(-0.06%) |
Mar 07, 2017 | 35.22 | 35.52 | 35.08 | 35.11 | 1,671,193 | -0.38(-1.07%) |
Mar 06, 2017 | 35.19 | 35.54 | 35.03 | 35.49 | 2,490,927 | +0.13(+0.37%) |
Mar 03, 2017 | 35.12 | 35.37 | 35.00 | 35.36 | 1,367,851 | +0.08(+0.23%) |
Mar 02, 2017 | 35.40 | 35.73 | 35.22 | 35.28 | 825,257 | -0.31(-0.87%) |