Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.05 | 38.09 | 37.75 | 37.83 | 315,672 | -0.35(-0.92%) |
May 30, 2017 | 37.80 | 38.39 | 37.80 | 38.18 | 611,603 | +0.63(+1.68%) |
May 26, 2017 | 37.60 | 37.61 | 37.30 | 37.55 | 584,024 | +1.60(+4.45%) |
May 25, 2017 | 35.73 | 36.08 | 35.62 | 35.95 | 364,483 | +0.40(+1.13%) |
May 24, 2017 | 35.33 | 35.65 | 35.33 | 35.55 | 286,915 | +0.76(+2.18%) |
May 23, 2017 | 34.45 | 34.85 | 34.39 | 34.79 | 382,448 | +0.50(+1.46%) |
May 22, 2017 | 34.23 | 34.36 | 34.09 | 34.29 | 225,750 | +0.14(+0.41%) |
May 19, 2017 | 34.08 | 34.19 | 33.90 | 34.15 | 255,264 | +0.11(+0.32%) |
May 18, 2017 | 34.00 | 34.07 | 33.74 | 34.04 | 706,461 | +0.60(+1.79%) |
May 17, 2017 | 33.82 | 33.90 | 33.21 | 33.44 | 893,814 | +0.41(+1.24%) |
May 16, 2017 | 33.02 | 33.14 | 32.90 | 33.03 | 410,923 | +0.22(+0.67%) |
May 15, 2017 | 32.83 | 32.90 | 32.69 | 32.81 | 239,829 | +0.44(+1.34%) |
May 12, 2017 | 32.44 | 32.51 | 32.32 | 32.38 | 148,000 | -0.02(-0.05%) |
May 11, 2017 | 32.37 | 32.42 | 32.24 | 32.39 | 293,354 | -0.03(-0.11%) |
May 10, 2017 | 32.38 | 32.45 | 32.22 | 32.42 | 514,294 | +0.69(+2.17%) |
May 09, 2017 | 31.64 | 31.82 | 31.52 | 31.73 | 450,395 | -0.31(-0.98%) |
May 08, 2017 | 31.95 | 32.06 | 31.91 | 32.05 | 280,382 | -0.19(-0.59%) |
May 05, 2017 | 31.67 | 32.24 | 31.65 | 32.24 | 723,371 | +0.57(+1.80%) |
May 04, 2017 | 31.55 | 31.68 | 31.55 | 31.67 | 198,391 | +0.09(+0.27%) |
May 03, 2017 | 31.55 | 31.60 | 31.50 | 31.59 | 187,234 | +0.03(+0.08%) |
May 02, 2017 | 31.59 | 31.64 | 31.50 | 31.56 | 333,532 | -0.09(-0.28%) |
May 01, 2017 | 31.69 | 31.70 | 31.61 | 31.65 | 197,572 | -0.03(-0.09%) |
Apr 28, 2017 | 31.43 | 31.69 | 31.25 | 31.68 | 797,006 | +1.68(+5.62%) |
Apr 27, 2017 | 30.20 | 30.28 | 29.77 | 30.00 | 820,982 | -1.05(-3.40%) |
Apr 26, 2017 | 31.05 | 31.15 | 30.74 | 31.05 | 270,622 | -0.60(-1.90%) |
Apr 25, 2017 | 31.61 | 31.65 | 31.47 | 31.65 | 743,571 | +0.55(+1.77%) |
Apr 24, 2017 | 31.32 | 31.37 | 31.07 | 31.10 | 289,028 | +0.18(+0.58%) |
Apr 21, 2017 | 30.87 | 30.97 | 30.87 | 30.92 | 235,287 | +0.01(+0.03%) |
Apr 20, 2017 | 30.75 | 31.06 | 30.74 | 30.91 | 831,811 | -0.44(-1.40%) |
Apr 19, 2017 | 31.11 | 31.36 | 31.10 | 31.35 | 579,620 | +0.76(+2.48%) |
Apr 18, 2017 | 30.53 | 30.65 | 30.53 | 30.59 | 143,262 | +0.13(+0.43%) |
Apr 17, 2017 | 30.52 | 30.60 | 30.32 | 30.46 | 424,157 | +1.47(+5.07%) |
Apr 13, 2017 | 28.89 | 29.15 | 28.88 | 28.99 | 217,909 | -0.15(-0.50%) |
Apr 12, 2017 | 29.06 | 29.25 | 29.06 | 29.14 | 76,175 | +0.04(+0.12%) |
Apr 11, 2017 | 29.04 | 29.12 | 28.96 | 29.10 | 96,308 | +0.08(+0.28%) |
Apr 10, 2017 | 28.93 | 29.03 | 28.93 | 29.02 | 153,957 | -0.14(-0.48%) |
Apr 07, 2017 | 29.05 | 29.31 | 28.93 | 29.16 | 338,836 | -0.63(-2.11%) |
Apr 06, 2017 | 29.81 | 29.88 | 29.65 | 29.79 | 165,813 | +0.49(+1.67%) |
Apr 05, 2017 | 29.32 | 29.49 | 29.28 | 29.30 | 132,536 | +0.00(+0.00%) |
Apr 04, 2017 | 29.32 | 29.76 | 29.22 | 29.30 | 226,127 | -0.66(-2.20%) |
Apr 03, 2017 | 30.09 | 30.10 | 29.82 | 29.96 | 174,048 | +0.94(+3.24%) |
Mar 31, 2017 | 29.20 | 29.27 | 28.92 | 29.02 | 184,386 | -0.13(-0.44%) |
Mar 30, 2017 | 29.42 | 29.42 | 29.42 | 29.15 | 174,827 | -0.73(-2.44%) |
Mar 29, 2017 | 29.75 | 30.00 | 29.73 | 29.88 | 126,202 | +0.12(+0.39%) |
Mar 28, 2017 | 30.23 | 30.24 | 29.52 | 29.76 | 248,022 | -0.71(-2.32%) |
Mar 27, 2017 | 30.34 | 30.50 | 30.17 | 30.46 | 197,536 | +0.24(+0.81%) |
Mar 24, 2017 | 30.27 | 30.76 | 30.07 | 30.22 | 406,337 | -0.28(-0.92%) |
Mar 23, 2017 | 30.37 | 30.65 | 30.08 | 30.50 | 586,755 | -0.46(-1.49%) |
Mar 22, 2017 | 30.44 | 30.96 | 30.43 | 30.96 | 809,494 | +1.92(+6.61%) |
Mar 21, 2017 | 29.24 | 29.30 | 29.04 | 29.04 | 709,594 | -0.37(-1.26%) |
Mar 20, 2017 | 29.05 | 29.55 | 28.99 | 29.41 | 630,752 | +0.36(+1.24%) |
Mar 17, 2017 | 28.34 | 29.58 | 28.30 | 29.05 | 1,221,564 | +1.31(+4.72%) |
Mar 16, 2017 | 27.64 | 27.81 | 27.64 | 27.74 | 298,881 | +0.34(+1.24%) |
Mar 15, 2017 | 27.02 | 27.40 | 27.02 | 27.40 | 379,512 | +0.40(+1.48%) |
Mar 14, 2017 | 26.96 | 27.10 | 26.87 | 27.00 | 128,684 | -0.16(-0.59%) |
Mar 13, 2017 | 27.38 | 27.38 | 27.10 | 27.16 | 129,693 | +0.31(+1.15%) |
Mar 10, 2017 | 27.00 | 27.00 | 26.77 | 26.85 | 236,436 | -0.01(-0.04%) |
Mar 09, 2017 | 26.82 | 27.02 | 26.79 | 26.86 | 385,319 | -0.40(-1.47%) |
Mar 08, 2017 | 27.35 | 27.36 | 27.05 | 27.26 | 423,402 | -0.40(-1.45%) |
Mar 07, 2017 | 26.93 | 28.17 | 26.80 | 27.66 | 803,845 | +0.92(+3.44%) |
Mar 06, 2017 | 26.59 | 26.74 | 26.48 | 26.74 | 306,246 | +0.70(+2.69%) |
Mar 03, 2017 | 25.95 | 26.09 | 25.90 | 26.04 | 346,587 | +0.97(+3.88%) |
Mar 02, 2017 | 25.09 | 25.25 | 25.00 | 25.07 | 378,424 | -0.75(-2.91%) |