Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.85 | 36.00 | 35.12 | 35.69 | 56,887 | -0.10(-0.28%) |
May 30, 2017 | 36.40 | 36.50 | 35.66 | 35.79 | 64,621 | -0.72(-1.98%) |
May 26, 2017 | 36.61 | 36.80 | 36.41 | 36.51 | 30,847 | -0.25(-0.69%) |
May 25, 2017 | 36.78 | 36.95 | 36.43 | 36.77 | 55,147 | +0.12(+0.32%) |
May 24, 2017 | 36.91 | 37.02 | 36.32 | 36.65 | 84,250 | -0.28(-0.75%) |
May 23, 2017 | 36.51 | 37.17 | 36.27 | 36.93 | 55,779 | +0.53(+1.46%) |
May 22, 2017 | 36.32 | 36.82 | 35.84 | 36.40 | 51,594 | +0.14(+0.39%) |
May 19, 2017 | 36.71 | 37.01 | 36.19 | 36.25 | 110,854 | -0.40(-1.10%) |
May 18, 2017 | 36.14 | 37.81 | 36.05 | 36.66 | 114,657 | +0.92(+2.57%) |
May 17, 2017 | 36.56 | 36.79 | 35.38 | 35.74 | 93,500 | -1.60(-4.28%) |
May 16, 2017 | 37.49 | 37.49 | 36.83 | 37.34 | 31,948 | +0.08(+0.20%) |
May 15, 2017 | 37.22 | 37.41 | 37.10 | 37.26 | 94,876 | +0.19(+0.50%) |
May 12, 2017 | 37.13 | 37.30 | 36.82 | 37.08 | 52,427 | -0.27(-0.72%) |
May 11, 2017 | 37.78 | 38.23 | 37.33 | 37.35 | 48,226 | -0.72(-1.90%) |
May 10, 2017 | 38.19 | 38.40 | 37.86 | 38.07 | 58,834 | -0.13(-0.35%) |
May 09, 2017 | 38.69 | 38.80 | 37.92 | 38.20 | 49,402 | -0.34(-0.87%) |
May 08, 2017 | 38.45 | 38.86 | 38.21 | 38.54 | 46,778 | +0.02(+0.04%) |
May 05, 2017 | 38.68 | 38.68 | 37.75 | 38.52 | 96,088 | +0.07(+0.18%) |
May 04, 2017 | 38.69 | 38.69 | 38.03 | 38.46 | 57,101 | +0.04(+0.11%) |
May 03, 2017 | 38.04 | 38.68 | 38.04 | 38.41 | 68,219 | +0.27(+0.71%) |
May 02, 2017 | 38.66 | 39.60 | 38.07 | 38.15 | 56,937 | -0.52(-1.35%) |
May 01, 2017 | 38.52 | 38.92 | 38.34 | 38.67 | 73,507 | +0.26(+0.68%) |
Apr 28, 2017 | 39.53 | 39.58 | 38.37 | 38.41 | 84,543 | -0.99(-2.52%) |
Apr 27, 2017 | 40.21 | 40.26 | 39.32 | 39.40 | 82,850 | -0.72(-1.80%) |
Apr 26, 2017 | 40.58 | 40.63 | 40.10 | 40.12 | 133,843 | -0.23(-0.56%) |
Apr 25, 2017 | 38.36 | 40.96 | 38.36 | 40.35 | 142,190 | +2.89(+7.73%) |
Apr 24, 2017 | 37.54 | 38.35 | 37.41 | 37.46 | 86,976 | +0.35(+0.95%) |
Apr 21, 2017 | 37.00 | 37.26 | 36.56 | 37.10 | 123,783 | -0.05(-0.14%) |
Apr 20, 2017 | 36.17 | 37.16 | 36.17 | 37.15 | 113,796 | +1.22(+3.40%) |
Apr 19, 2017 | 35.79 | 36.32 | 35.76 | 35.93 | 47,569 | +0.44(+1.23%) |
Apr 18, 2017 | 35.21 | 35.64 | 35.03 | 35.50 | 41,271 | -0.04(-0.12%) |
Apr 17, 2017 | 35.19 | 35.58 | 34.63 | 35.54 | 44,794 | +0.61(+1.75%) |
Apr 13, 2017 | 35.75 | 35.95 | 34.91 | 34.93 | 63,851 | -0.92(-2.57%) |
Apr 12, 2017 | 35.96 | 37.12 | 35.41 | 35.85 | 96,287 | -0.18(-0.49%) |
Apr 11, 2017 | 35.22 | 36.04 | 35.19 | 36.02 | 50,577 | +0.67(+1.89%) |
Apr 10, 2017 | 35.65 | 36.00 | 34.99 | 35.35 | 72,623 | -0.12(-0.33%) |
Apr 07, 2017 | 35.30 | 35.66 | 35.09 | 35.47 | 206,315 | +0.04(+0.12%) |
Apr 06, 2017 | 35.30 | 35.69 | 34.99 | 35.43 | 178,781 | +0.09(+0.26%) |
Apr 05, 2017 | 36.20 | 36.63 | 35.30 | 35.34 | 101,744 | -0.54(-1.49%) |
Apr 04, 2017 | 35.73 | 36.05 | 35.61 | 35.87 | 57,554 | -0.08(-0.21%) |
Apr 03, 2017 | 36.13 | 36.48 | 35.51 | 35.95 | 75,130 | -0.14(-0.39%) |
Mar 31, 2017 | 36.18 | 36.53 | 35.97 | 36.09 | 104,028 | -0.13(-0.37%) |
Mar 30, 2017 | 35.37 | 36.37 | 35.37 | 36.22 | 84,459 | +0.94(+2.66%) |
Mar 29, 2017 | 35.61 | 35.61 | 35.06 | 35.29 | 38,077 | -0.40(-1.13%) |
Mar 28, 2017 | 34.62 | 35.70 | 34.36 | 35.69 | 93,078 | +0.78(+2.23%) |
Mar 27, 2017 | 34.57 | 34.98 | 33.21 | 34.91 | 120,131 | -0.21(-0.60%) |
Mar 24, 2017 | 35.36 | 35.68 | 34.95 | 35.12 | 99,467 | -0.15(-0.43%) |
Mar 23, 2017 | 34.97 | 35.73 | 34.78 | 35.27 | 61,102 | +0.33(+0.93%) |
Mar 22, 2017 | 34.68 | 35.27 | 34.22 | 34.94 | 110,509 | -0.07(-0.19%) |
Mar 21, 2017 | 37.37 | 37.37 | 34.99 | 35.01 | 123,311 | -2.03(-5.47%) |
Mar 20, 2017 | 37.67 | 37.67 | 36.94 | 37.04 | 60,696 | -0.71(-1.88%) |
Mar 17, 2017 | 37.34 | 37.90 | 37.34 | 37.75 | 180,354 | +0.19(+0.51%) |
Mar 16, 2017 | 37.47 | 37.85 | 37.19 | 37.55 | 143,953 | +0.33(+0.90%) |
Mar 15, 2017 | 37.30 | 37.65 | 36.94 | 37.22 | 59,837 | -0.06(-0.16%) |
Mar 14, 2017 | 37.15 | 37.70 | 36.85 | 37.28 | 92,137 | -0.06(-0.16%) |
Mar 13, 2017 | 37.38 | 37.60 | 37.03 | 37.34 | 24,000 | -0.01(-0.02%) |
Mar 10, 2017 | 37.49 | 37.65 | 36.72 | 37.35 | 69,823 | +0.19(+0.52%) |
Mar 09, 2017 | 37.71 | 38.02 | 37.09 | 37.15 | 82,550 | -0.35(-0.94%) |
Mar 08, 2017 | 38.35 | 38.35 | 37.39 | 37.50 | 60,832 | -0.44(-1.15%) |
Mar 07, 2017 | 38.22 | 38.41 | 37.68 | 37.94 | 43,457 | -0.31(-0.81%) |
Mar 06, 2017 | 38.08 | 38.37 | 37.81 | 38.25 | 61,529 | -0.23(-0.59%) |
Mar 03, 2017 | 38.44 | 39.09 | 38.27 | 38.48 | 53,706 | +0.03(+0.09%) |
Mar 02, 2017 | 39.25 | 39.25 | 38.35 | 38.44 | 115,249 | -0.76(-1.94%) |