Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.97 | 35.97 | 35.12 | 35.52 | 121,626 | -0.31(-0.87%) |
May 30, 2017 | 36.19 | 36.28 | 35.39 | 35.83 | 90,765 | -0.53(-1.46%) |
May 26, 2017 | 36.41 | 36.41 | 35.83 | 36.36 | 74,690 | -0.04(-0.12%) |
May 25, 2017 | 36.41 | 36.59 | 36.01 | 36.41 | 73,341 | +0.00(+0.00%) |
May 24, 2017 | 36.76 | 36.76 | 36.10 | 36.41 | 78,492 | -0.27(-0.72%) |
May 23, 2017 | 36.28 | 36.90 | 35.66 | 36.67 | 74,352 | +0.40(+1.10%) |
May 22, 2017 | 36.23 | 36.32 | 35.79 | 36.28 | 77,835 | +0.09(+0.24%) |
May 19, 2017 | 36.05 | 36.41 | 35.92 | 36.19 | 107,962 | +0.18(+0.49%) |
May 18, 2017 | 35.66 | 36.41 | 35.66 | 36.01 | 99,479 | +0.18(+0.49%) |
May 17, 2017 | 36.98 | 37.03 | 35.61 | 35.83 | 94,377 | -1.68(-4.49%) |
May 16, 2017 | 37.78 | 37.87 | 37.25 | 37.52 | 71,503 | -0.27(-0.70%) |
May 15, 2017 | 37.43 | 37.83 | 37.16 | 37.78 | 106,470 | +0.53(+1.43%) |
May 12, 2017 | 37.52 | 37.74 | 37.12 | 37.25 | 124,018 | -0.44(-1.18%) |
May 11, 2017 | 37.60 | 38.09 | 37.60 | 37.69 | 121,643 | -0.22(-0.58%) |
May 10, 2017 | 37.87 | 38.00 | 37.56 | 37.91 | 117,166 | +0.00(+0.00%) |
May 09, 2017 | 38.09 | 38.31 | 37.64 | 37.91 | 172,101 | -0.09(-0.23%) |
May 08, 2017 | 37.56 | 38.05 | 37.52 | 38.00 | 77,025 | +0.22(+0.59%) |
May 05, 2017 | 37.83 | 38.04 | 37.07 | 37.78 | 112,435 | +0.18(+0.47%) |
May 04, 2017 | 37.65 | 38.05 | 37.56 | 37.60 | 91,289 | +0.18(+0.47%) |
May 03, 2017 | 37.12 | 37.56 | 37.12 | 37.43 | 115,467 | +0.04(+0.12%) |
May 02, 2017 | 37.83 | 38.14 | 36.98 | 37.38 | 144,162 | -0.31(-0.82%) |
May 01, 2017 | 37.60 | 38.49 | 36.98 | 37.69 | 118,654 | +0.27(+0.71%) |
Apr 28, 2017 | 38.62 | 38.76 | 37.34 | 37.43 | 116,109 | -1.20(-3.10%) |
Apr 27, 2017 | 39.02 | 39.29 | 38.18 | 38.62 | 101,909 | -0.44(-1.13%) |
Apr 26, 2017 | 37.96 | 39.51 | 37.96 | 39.07 | 160,906 | +0.89(+2.32%) |
Apr 25, 2017 | 38.62 | 40.17 | 38.14 | 38.18 | 167,711 | -0.40(-1.03%) |
Apr 24, 2017 | 38.09 | 39.33 | 37.94 | 38.58 | 174,831 | +1.02(+2.71%) |
Apr 21, 2017 | 37.65 | 37.78 | 37.21 | 37.56 | 175,301 | -0.22(-0.59%) |
Apr 20, 2017 | 37.16 | 37.78 | 36.98 | 37.78 | 117,345 | +0.93(+2.52%) |
Apr 19, 2017 | 36.45 | 37.07 | 36.45 | 36.85 | 195,276 | +0.58(+1.59%) |
Apr 18, 2017 | 35.92 | 36.41 | 35.61 | 36.28 | 94,037 | +0.09(+0.24%) |
Apr 17, 2017 | 35.52 | 36.23 | 35.35 | 36.19 | 113,005 | +0.66(+1.87%) |
Apr 13, 2017 | 36.36 | 36.41 | 35.46 | 35.52 | 158,769 | -1.02(-2.79%) |
Apr 12, 2017 | 37.21 | 37.21 | 36.32 | 36.54 | 76,817 | -0.66(-1.79%) |
Apr 11, 2017 | 36.59 | 37.25 | 36.50 | 37.21 | 167,493 | +0.44(+1.20%) |
Apr 10, 2017 | 37.16 | 38.00 | 36.36 | 36.76 | 137,872 | -0.27(-0.72%) |
Apr 07, 2017 | 37.16 | 37.65 | 36.85 | 37.03 | 273,280 | -0.35(-0.95%) |
Apr 06, 2017 | 37.52 | 37.60 | 36.72 | 37.38 | 161,576 | -0.09(-0.24%) |
Apr 05, 2017 | 37.78 | 38.09 | 37.38 | 37.47 | 318,355 | +0.04(+0.12%) |
Apr 04, 2017 | 37.43 | 37.60 | 37.03 | 37.43 | 220,274 | -0.18(-0.47%) |
Apr 03, 2017 | 37.43 | 37.78 | 37.07 | 37.60 | 264,774 | +0.04(+0.12%) |
Mar 31, 2017 | 37.87 | 38.09 | 37.52 | 37.56 | 401,069 | -0.31(-0.82%) |
Mar 30, 2017 | 36.41 | 37.87 | 36.41 | 37.87 | 176,820 | +1.51(+4.14%) |
Mar 29, 2017 | 36.36 | 36.76 | 36.05 | 36.36 | 149,649 | -0.04(-0.12%) |
Mar 28, 2017 | 35.57 | 36.59 | 35.48 | 36.41 | 203,231 | +0.49(+1.36%) |
Mar 27, 2017 | 34.99 | 36.10 | 34.57 | 35.92 | 198,193 | +0.22(+0.62%) |
Mar 24, 2017 | 36.05 | 36.25 | 35.39 | 35.70 | 67,874 | -0.09(-0.25%) |
Mar 23, 2017 | 35.48 | 36.32 | 35.35 | 35.79 | 103,165 | +0.27(+0.75%) |
Mar 22, 2017 | 35.79 | 36.28 | 35.12 | 35.52 | 155,817 | -0.09(-0.25%) |
Mar 21, 2017 | 38.09 | 38.09 | 35.57 | 35.61 | 192,656 | -2.52(-6.62%) |
Mar 20, 2017 | 38.53 | 38.76 | 37.91 | 38.14 | 137,837 | -0.62(-1.60%) |
Mar 17, 2017 | 38.67 | 39.11 | 38.27 | 38.76 | 284,499 | -0.04(-0.11%) |
Mar 16, 2017 | 38.89 | 39.07 | 38.53 | 38.80 | 88,296 | +0.13(+0.34%) |
Mar 15, 2017 | 38.93 | 39.20 | 38.53 | 38.67 | 94,754 | -0.09(-0.23%) |
Mar 14, 2017 | 38.71 | 38.84 | 37.78 | 38.76 | 98,234 | -0.04(-0.11%) |
Mar 13, 2017 | 38.00 | 39.15 | 38.00 | 38.80 | 111,381 | +0.67(+1.77%) |
Mar 10, 2017 | 38.52 | 38.61 | 37.77 | 38.13 | 94,585 | -0.09(-0.23%) |
Mar 09, 2017 | 38.57 | 39.01 | 38.17 | 38.22 | 53,918 | -0.31(-0.80%) |
Mar 08, 2017 | 39.32 | 39.65 | 38.48 | 38.52 | 81,337 | -0.57(-1.47%) |
Mar 07, 2017 | 38.88 | 39.32 | 38.52 | 39.10 | 112,824 | +0.09(+0.23%) |
Mar 06, 2017 | 38.83 | 39.14 | 38.08 | 39.01 | 78,894 | +0.04(+0.11%) |
Mar 03, 2017 | 38.88 | 39.45 | 37.11 | 38.97 | 80,101 | +0.00(+0.00%) |
Mar 02, 2017 | 39.98 | 39.98 | 38.88 | 38.97 | 70,243 | -1.10(-2.76%) |