Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.16 | 33.85 | 32.38 | 33.18 | 15,917,716 | -3.09(-8.52%) |
May 30, 2017 | 36.81 | 37.10 | 36.02 | 36.27 | 3,654,944 | -0.49(-1.33%) |
May 26, 2017 | 36.50 | 36.79 | 35.80 | 36.76 | 1,547,501 | +0.13(+0.35%) |
May 25, 2017 | 37.16 | 37.40 | 36.47 | 36.63 | 1,772,655 | -0.12(-0.33%) |
May 24, 2017 | 36.70 | 36.91 | 36.41 | 36.75 | 1,364,390 | -0.22(-0.60%) |
May 23, 2017 | 36.98 | 37.60 | 36.79 | 36.97 | 1,766,706 | +0.10(+0.27%) |
May 22, 2017 | 36.42 | 37.07 | 36.42 | 36.87 | 1,656,516 | +0.46(+1.26%) |
May 19, 2017 | 35.66 | 36.66 | 35.66 | 36.41 | 1,922,612 | +0.96(+2.71%) |
May 18, 2017 | 35.92 | 36.29 | 35.38 | 35.45 | 2,163,740 | -0.37(-1.03%) |
May 17, 2017 | 35.95 | 36.28 | 35.64 | 35.82 | 1,769,881 | -0.13(-0.36%) |
May 16, 2017 | 36.40 | 36.42 | 35.62 | 35.95 | 2,211,494 | -0.52(-1.43%) |
May 15, 2017 | 36.75 | 36.92 | 36.34 | 36.47 | 2,313,766 | -0.27(-0.73%) |
May 12, 2017 | 36.95 | 37.13 | 36.41 | 36.74 | 2,262,610 | -0.44(-1.18%) |
May 11, 2017 | 38.08 | 38.09 | 36.66 | 37.18 | 2,420,317 | -1.05(-2.75%) |
May 10, 2017 | 38.35 | 38.67 | 37.53 | 38.23 | 2,634,074 | -0.42(-1.09%) |
May 09, 2017 | 38.29 | 38.97 | 38.16 | 38.65 | 1,332,751 | +0.41(+1.07%) |
May 08, 2017 | 38.31 | 38.54 | 38.14 | 38.24 | 1,762,855 | +0.14(+0.37%) |
May 05, 2017 | 37.59 | 38.14 | 37.40 | 38.10 | 1,833,086 | +0.59(+1.57%) |
May 04, 2017 | 37.36 | 37.59 | 37.02 | 37.51 | 984,275 | +0.33(+0.89%) |
May 03, 2017 | 37.85 | 38.14 | 37.01 | 37.18 | 1,288,953 | -0.72(-1.90%) |
May 02, 2017 | 37.11 | 38.50 | 37.00 | 37.90 | 2,134,488 | +1.18(+3.21%) |
May 01, 2017 | 37.43 | 37.45 | 36.61 | 36.72 | 1,273,754 | -0.61(-1.63%) |
Apr 28, 2017 | 37.98 | 38.05 | 37.23 | 37.33 | 1,388,568 | -0.68(-1.79%) |
Apr 27, 2017 | 38.09 | 38.30 | 37.63 | 38.01 | 1,349,962 | -0.04(-0.11%) |
Apr 26, 2017 | 37.48 | 38.46 | 37.33 | 38.05 | 2,153,207 | +0.58(+1.55%) |
Apr 25, 2017 | 36.82 | 37.65 | 36.81 | 37.47 | 3,079,930 | +0.82(+2.24%) |
Apr 24, 2017 | 37.16 | 37.22 | 36.52 | 36.65 | 1,754,376 | -0.11(-0.30%) |
Apr 21, 2017 | 37.56 | 37.56 | 36.58 | 36.76 | 1,493,227 | -0.82(-2.18%) |
Apr 20, 2017 | 37.10 | 37.95 | 37.08 | 37.58 | 1,917,650 | +0.71(+1.93%) |
Apr 19, 2017 | 36.81 | 37.13 | 36.38 | 36.87 | 1,879,424 | -0.03(-0.08%) |
Apr 18, 2017 | 37.05 | 37.06 | 36.65 | 36.90 | 1,623,215 | -0.42(-1.13%) |
Apr 17, 2017 | 37.61 | 37.65 | 37.04 | 37.32 | 1,127,092 | -0.24(-0.64%) |
Apr 13, 2017 | 37.72 | 37.92 | 37.33 | 37.56 | 1,246,049 | -0.22(-0.58%) |
Apr 12, 2017 | 37.88 | 37.95 | 37.56 | 37.78 | 1,152,248 | +0.02(+0.05%) |
Apr 11, 2017 | 37.35 | 37.82 | 37.19 | 37.76 | 1,139,828 | +0.47(+1.26%) |
Apr 10, 2017 | 37.70 | 37.91 | 36.96 | 37.29 | 1,526,800 | -0.26(-0.69%) |
Apr 07, 2017 | 37.00 | 37.60 | 36.91 | 37.55 | 1,818,146 | +0.48(+1.29%) |
Apr 06, 2017 | 36.98 | 37.58 | 36.91 | 37.07 | 1,606,424 | +0.23(+0.62%) |
Apr 05, 2017 | 36.89 | 37.48 | 36.74 | 36.84 | 1,668,821 | +0.02(+0.05%) |
Apr 04, 2017 | 37.65 | 37.82 | 36.61 | 36.82 | 2,430,356 | -1.22(-3.21%) |
Apr 03, 2017 | 38.16 | 38.25 | 37.74 | 38.04 | 1,439,242 | -0.07(-0.18%) |
Mar 31, 2017 | 38.24 | 38.35 | 38.05 | 38.11 | 1,368,922 | -0.02(-0.05%) |
Mar 30, 2017 | 37.98 | 38.46 | 37.98 | 38.13 | 1,684,498 | -0.15(-0.39%) |
Mar 29, 2017 | 38.14 | 38.59 | 38.05 | 38.28 | 1,746,791 | -0.07(-0.18%) |
Mar 28, 2017 | 37.79 | 38.49 | 37.68 | 38.35 | 1,739,629 | +0.55(+1.46%) |
Mar 27, 2017 | 37.30 | 38.17 | 37.27 | 37.80 | 1,756,920 | +0.24(+0.64%) |
Mar 24, 2017 | 37.23 | 37.67 | 37.02 | 37.56 | 1,163,302 | +0.33(+0.89%) |
Mar 23, 2017 | 36.97 | 37.61 | 36.94 | 37.23 | 1,752,518 | +0.65(+1.78%) |
Mar 22, 2017 | 36.54 | 36.63 | 36.10 | 36.58 | 1,482,150 | -0.16(-0.44%) |
Mar 21, 2017 | 37.40 | 37.55 | 36.36 | 36.74 | 2,449,590 | -0.65(-1.74%) |
Mar 20, 2017 | 37.82 | 37.94 | 37.13 | 37.39 | 1,596,069 | -0.44(-1.16%) |
Mar 17, 2017 | 37.72 | 37.99 | 37.39 | 37.83 | 2,739,053 | +0.09(+0.24%) |
Mar 16, 2017 | 37.54 | 38.16 | 37.42 | 37.74 | 2,648,088 | +0.13(+0.35%) |
Mar 15, 2017 | 37.17 | 37.83 | 37.03 | 37.61 | 2,220,067 | +0.40(+1.07%) |
Mar 14, 2017 | 36.72 | 37.81 | 36.72 | 37.21 | 2,615,660 | +0.29(+0.79%) |
Mar 13, 2017 | 36.93 | 37.29 | 36.80 | 36.92 | 2,811,277 | +0.07(+0.19%) |
Mar 10, 2017 | 36.65 | 37.09 | 36.58 | 36.85 | 2,959,031 | +0.39(+1.07%) |
Mar 09, 2017 | 36.50 | 36.65 | 36.03 | 36.46 | 3,561,796 | +0.06(+0.16%) |
Mar 08, 2017 | 36.23 | 36.59 | 36.04 | 36.40 | 2,521,656 | +0.38(+1.05%) |
Mar 07, 2017 | 36.39 | 36.58 | 35.91 | 36.02 | 2,150,361 | -0.49(-1.34%) |
Mar 06, 2017 | 36.43 | 36.80 | 36.26 | 36.51 | 2,032,651 | +0.10(+0.27%) |
Mar 03, 2017 | 37.25 | 37.44 | 36.17 | 36.41 | 1,735,443 | -0.62(-1.67%) |
Mar 02, 2017 | 36.93 | 37.12 | 36.71 | 37.03 | 3,022,586 | +0.13(+0.35%) |