Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.90 | 36.28 | 35.38 | 36.10 | 120,031 | +0.19(+0.54%) |
May 30, 2017 | 36.51 | 36.64 | 35.67 | 35.90 | 171,539 | -0.94(-2.56%) |
May 26, 2017 | 35.89 | 36.91 | 35.48 | 36.84 | 106,144 | +0.79(+2.18%) |
May 25, 2017 | 36.02 | 36.43 | 35.78 | 36.06 | 58,682 | +0.12(+0.34%) |
May 24, 2017 | 36.29 | 36.80 | 35.42 | 35.94 | 178,346 | -0.59(-1.62%) |
May 23, 2017 | 36.34 | 36.57 | 36.08 | 36.53 | 66,118 | +0.32(+0.90%) |
May 22, 2017 | 35.77 | 36.54 | 35.38 | 36.20 | 90,745 | +0.48(+1.34%) |
May 19, 2017 | 35.53 | 36.23 | 35.33 | 35.72 | 102,625 | -0.04(-0.11%) |
May 18, 2017 | 35.31 | 36.20 | 35.31 | 35.76 | 100,273 | +0.24(+0.66%) |
May 17, 2017 | 36.32 | 36.15 | 35.31 | 35.53 | 163,678 | -0.79(-2.17%) |
May 16, 2017 | 36.50 | 36.51 | 35.70 | 36.32 | 76,548 | -0.21(-0.57%) |
May 15, 2017 | 36.74 | 36.97 | 36.24 | 36.53 | 83,819 | +0.11(+0.31%) |
May 12, 2017 | 36.48 | 36.68 | 36.17 | 36.41 | 97,772 | -0.32(-0.88%) |
May 11, 2017 | 36.36 | 36.93 | 36.26 | 36.74 | 61,164 | +0.02(+0.04%) |
May 10, 2017 | 36.19 | 36.87 | 36.19 | 36.72 | 77,896 | +0.25(+0.68%) |
May 09, 2017 | 36.53 | 36.95 | 36.23 | 36.47 | 70,155 | -0.04(-0.11%) |
May 08, 2017 | 36.94 | 37.40 | 36.01 | 36.51 | 117,574 | -0.81(-2.18%) |
May 05, 2017 | 36.24 | 38.02 | 35.48 | 37.32 | 120,626 | +0.58(+1.58%) |
May 04, 2017 | 36.93 | 37.20 | 36.27 | 36.74 | 207,570 | +0.00(+0.00%) |
May 03, 2017 | 38.30 | 38.48 | 36.70 | 36.74 | 106,235 | -1.75(-4.54%) |
May 02, 2017 | 38.65 | 38.89 | 38.06 | 38.49 | 141,827 | -0.36(-0.93%) |
May 01, 2017 | 38.75 | 38.90 | 38.35 | 38.85 | 131,195 | +0.44(+1.15%) |
Apr 28, 2017 | 38.70 | 38.85 | 38.35 | 38.41 | 116,953 | -0.42(-1.08%) |
Apr 27, 2017 | 38.26 | 38.91 | 38.04 | 38.83 | 95,125 | +0.56(+1.47%) |
Apr 26, 2017 | 37.24 | 38.62 | 37.23 | 38.27 | 124,041 | +1.10(+2.95%) |
Apr 25, 2017 | 37.00 | 37.23 | 36.88 | 37.17 | 139,850 | +0.32(+0.87%) |
Apr 24, 2017 | 37.07 | 37.44 | 36.60 | 36.85 | 99,904 | +0.32(+0.88%) |
Apr 21, 2017 | 36.73 | 36.86 | 36.41 | 36.53 | 70,060 | -0.15(-0.42%) |
Apr 20, 2017 | 36.84 | 36.84 | 36.43 | 36.68 | 59,141 | -0.06(-0.15%) |
Apr 19, 2017 | 36.86 | 36.91 | 36.50 | 36.74 | 148,674 | -0.11(-0.31%) |
Apr 18, 2017 | 36.59 | 36.98 | 36.36 | 36.85 | 90,181 | +0.31(+0.86%) |
Apr 17, 2017 | 35.91 | 36.59 | 35.72 | 36.53 | 64,042 | +0.81(+2.28%) |
Apr 13, 2017 | 36.18 | 36.18 | 35.29 | 35.72 | 68,515 | -0.45(-1.25%) |
Apr 12, 2017 | 36.74 | 36.74 | 35.84 | 36.17 | 63,129 | -0.81(-2.18%) |
Apr 11, 2017 | 36.35 | 37.01 | 35.73 | 36.98 | 94,062 | +0.58(+1.59%) |
Apr 10, 2017 | 36.31 | 37.16 | 36.26 | 36.40 | 117,395 | +0.27(+0.74%) |
Apr 07, 2017 | 37.05 | 38.30 | 36.05 | 36.13 | 150,102 | +0.56(+1.56%) |
Apr 06, 2017 | 35.54 | 35.79 | 34.71 | 35.58 | 108,619 | -0.01(-0.02%) |
Apr 05, 2017 | 36.32 | 36.56 | 35.23 | 35.58 | 145,108 | -0.46(-1.27%) |
Apr 04, 2017 | 35.50 | 36.32 | 35.50 | 36.04 | 129,213 | +0.48(+1.36%) |
Apr 03, 2017 | 36.49 | 36.62 | 35.44 | 35.56 | 92,940 | -1.15(-3.14%) |
Mar 31, 2017 | 36.03 | 36.95 | 35.85 | 36.71 | 70,766 | +0.51(+1.40%) |
Mar 30, 2017 | 35.99 | 36.30 | 35.68 | 36.20 | 125,160 | +0.11(+0.31%) |
Mar 29, 2017 | 36.55 | 36.74 | 36.08 | 36.09 | 94,228 | -0.59(-1.60%) |
Mar 28, 2017 | 36.18 | 37.09 | 35.71 | 36.68 | 105,384 | +0.22(+0.60%) |
Mar 27, 2017 | 35.87 | 36.63 | 35.87 | 36.46 | 86,327 | -0.05(-0.13%) |
Mar 24, 2017 | 36.38 | 36.95 | 36.20 | 36.51 | 65,608 | +0.15(+0.40%) |
Mar 23, 2017 | 36.19 | 36.95 | 35.95 | 36.37 | 87,775 | +0.23(+0.62%) |
Mar 22, 2017 | 35.83 | 36.41 | 35.70 | 36.14 | 81,983 | +0.27(+0.76%) |
Mar 21, 2017 | 37.29 | 37.61 | 35.81 | 35.87 | 155,760 | -1.35(-3.64%) |
Mar 20, 2017 | 37.53 | 37.91 | 37.14 | 37.22 | 95,218 | -0.48(-1.28%) |
Mar 17, 2017 | 37.50 | 38.10 | 36.89 | 37.70 | 286,489 | -0.09(-0.23%) |
Mar 16, 2017 | 38.66 | 39.22 | 37.64 | 37.79 | 76,118 | -0.78(-2.03%) |
Mar 15, 2017 | 38.59 | 38.81 | 38.31 | 38.57 | 89,085 | +0.07(+0.19%) |
Mar 14, 2017 | 38.38 | 38.73 | 37.83 | 38.50 | 93,718 | +0.12(+0.31%) |
Mar 13, 2017 | 38.66 | 38.88 | 37.87 | 38.38 | 164,749 | -0.37(-0.96%) |
Mar 10, 2017 | 38.21 | 38.94 | 38.21 | 38.75 | 146,549 | +0.67(+1.76%) |
Mar 09, 2017 | 38.32 | 39.06 | 37.98 | 38.08 | 107,792 | -0.23(-0.59%) |
Mar 08, 2017 | 38.22 | 38.71 | 38.06 | 38.31 | 251,382 | +0.14(+0.36%) |
Mar 07, 2017 | 38.70 | 39.01 | 38.13 | 38.17 | 97,283 | -0.45(-1.17%) |
Mar 06, 2017 | 39.18 | 39.18 | 38.18 | 38.62 | 119,062 | -0.72(-1.82%) |
Mar 03, 2017 | 39.45 | 39.82 | 39.22 | 39.34 | 242,048 | -0.14(-0.37%) |
Mar 02, 2017 | 40.05 | 40.05 | 39.01 | 39.48 | 186,346 | -0.45(-1.13%) |