Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.27 | 33.43 | 32.58 | 33.20 | 68,111 | -0.04(-0.11%) |
May 30, 2017 | 33.76 | 33.87 | 32.74 | 33.24 | 157,850 | -0.70(-2.07%) |
May 26, 2017 | 34.05 | 34.05 | 33.34 | 33.94 | 100,101 | +0.09(+0.28%) |
May 25, 2017 | 33.93 | 34.25 | 33.58 | 33.85 | 62,870 | -0.03(-0.08%) |
May 24, 2017 | 34.36 | 34.59 | 33.55 | 33.87 | 96,935 | -0.51(-1.47%) |
May 23, 2017 | 34.45 | 34.49 | 33.83 | 34.38 | 64,011 | +0.04(+0.11%) |
May 22, 2017 | 34.38 | 34.44 | 33.62 | 34.34 | 98,424 | +0.19(+0.55%) |
May 19, 2017 | 33.59 | 34.40 | 33.52 | 34.16 | 158,151 | +0.73(+2.18%) |
May 18, 2017 | 34.16 | 34.69 | 33.37 | 33.43 | 182,961 | -0.77(-2.24%) |
May 17, 2017 | 34.93 | 34.97 | 34.15 | 34.19 | 248,002 | -1.29(-3.64%) |
May 16, 2017 | 35.01 | 35.52 | 34.74 | 35.48 | 126,501 | +0.48(+1.36%) |
May 15, 2017 | 35.18 | 35.91 | 34.75 | 35.01 | 147,946 | -0.01(-0.03%) |
May 12, 2017 | 34.99 | 35.47 | 34.42 | 35.02 | 223,572 | -0.06(-0.16%) |
May 11, 2017 | 35.66 | 35.88 | 34.86 | 35.07 | 196,672 | -0.64(-1.78%) |
May 10, 2017 | 35.94 | 36.06 | 35.27 | 35.71 | 197,615 | -0.10(-0.29%) |
May 09, 2017 | 35.98 | 36.31 | 35.25 | 35.81 | 236,056 | -0.13(-0.36%) |
May 08, 2017 | 36.28 | 36.34 | 35.56 | 35.94 | 133,358 | -0.29(-0.80%) |
May 05, 2017 | 35.14 | 36.47 | 35.14 | 36.23 | 162,602 | +1.21(+3.45%) |
May 04, 2017 | 36.30 | 36.51 | 34.90 | 35.03 | 189,662 | -1.23(-3.38%) |
May 03, 2017 | 37.96 | 39.39 | 36.20 | 36.25 | 231,098 | -2.18(-5.67%) |
May 02, 2017 | 38.72 | 40.11 | 37.98 | 38.43 | 228,160 | -0.86(-2.19%) |
May 01, 2017 | 39.69 | 39.69 | 38.53 | 39.29 | 99,338 | +0.05(+0.12%) |
Apr 28, 2017 | 40.58 | 40.65 | 39.21 | 39.24 | 82,294 | -1.11(-2.76%) |
Apr 27, 2017 | 40.69 | 40.87 | 40.08 | 40.36 | 73,969 | -0.27(-0.67%) |
Apr 26, 2017 | 40.07 | 41.07 | 39.49 | 40.63 | 80,801 | +0.59(+1.47%) |
Apr 25, 2017 | 40.18 | 40.95 | 40.02 | 40.04 | 90,378 | +0.19(+0.47%) |
Apr 24, 2017 | 39.91 | 40.26 | 39.50 | 39.85 | 119,546 | +0.58(+1.48%) |
Apr 21, 2017 | 39.29 | 39.69 | 38.44 | 39.27 | 131,117 | -0.23(-0.59%) |
Apr 20, 2017 | 39.25 | 39.84 | 38.87 | 39.51 | 117,104 | +0.65(+1.69%) |
Apr 19, 2017 | 39.06 | 39.55 | 38.64 | 38.85 | 70,618 | +0.10(+0.27%) |
Apr 18, 2017 | 38.86 | 39.01 | 38.16 | 38.75 | 54,036 | -0.34(-0.86%) |
Apr 17, 2017 | 38.62 | 39.22 | 38.22 | 39.09 | 81,134 | +0.52(+1.36%) |
Apr 13, 2017 | 39.52 | 39.68 | 38.36 | 38.56 | 89,126 | -1.13(-2.85%) |
Apr 12, 2017 | 40.52 | 40.52 | 39.56 | 39.69 | 93,963 | -0.93(-2.28%) |
Apr 11, 2017 | 40.71 | 40.71 | 39.82 | 40.62 | 82,654 | -0.19(-0.46%) |
Apr 10, 2017 | 41.06 | 41.35 | 40.14 | 40.81 | 85,480 | -0.09(-0.23%) |
Apr 07, 2017 | 40.44 | 40.98 | 40.25 | 40.90 | 102,408 | +0.49(+1.20%) |
Apr 06, 2017 | 39.81 | 40.64 | 39.73 | 40.41 | 151,488 | +0.61(+1.53%) |
Apr 05, 2017 | 38.52 | 40.23 | 38.52 | 39.81 | 214,352 | +1.84(+4.85%) |
Apr 04, 2017 | 37.99 | 38.73 | 37.80 | 37.96 | 78,633 | -0.22(-0.56%) |
Apr 03, 2017 | 38.55 | 38.64 | 37.91 | 38.18 | 85,942 | -0.27(-0.71%) |
Mar 31, 2017 | 38.66 | 38.97 | 38.23 | 38.45 | 102,760 | -0.18(-0.46%) |
Mar 30, 2017 | 38.00 | 38.85 | 37.97 | 38.63 | 61,671 | +0.59(+1.55%) |
Mar 29, 2017 | 37.42 | 38.28 | 37.41 | 38.04 | 43,346 | +0.47(+1.24%) |
Mar 28, 2017 | 37.14 | 37.68 | 36.90 | 37.57 | 50,766 | +0.45(+1.21%) |
Mar 27, 2017 | 36.78 | 37.33 | 36.48 | 37.12 | 52,847 | -0.11(-0.30%) |
Mar 24, 2017 | 37.89 | 38.12 | 37.07 | 37.23 | 84,319 | -0.58(-1.53%) |
Mar 23, 2017 | 37.78 | 38.53 | 37.30 | 37.81 | 95,640 | +0.07(+0.17%) |
Mar 22, 2017 | 37.64 | 37.97 | 36.77 | 37.75 | 99,071 | +0.10(+0.27%) |
Mar 21, 2017 | 39.74 | 39.74 | 37.57 | 37.64 | 150,262 | -1.40(-3.59%) |
Mar 20, 2017 | 38.79 | 41.08 | 38.56 | 39.05 | 283,428 | +1.75(+4.69%) |
Mar 17, 2017 | 36.88 | 37.39 | 36.64 | 37.30 | 113,836 | +0.45(+1.22%) |
Mar 16, 2017 | 37.34 | 37.34 | 36.49 | 36.85 | 73,198 | -0.30(-0.81%) |
Mar 15, 2017 | 36.72 | 37.36 | 36.07 | 37.15 | 99,058 | +0.94(+2.58%) |
Mar 14, 2017 | 35.94 | 36.46 | 35.32 | 36.21 | 122,788 | +0.27(+0.75%) |
Mar 13, 2017 | 36.19 | 36.32 | 35.91 | 35.95 | 107,083 | -0.18(-0.49%) |
Mar 10, 2017 | 36.49 | 36.91 | 35.83 | 36.12 | 110,512 | +0.08(+0.23%) |
Mar 09, 2017 | 37.34 | 37.50 | 35.89 | 36.04 | 167,310 | -1.15(-3.09%) |
Mar 08, 2017 | 37.95 | 38.09 | 37.13 | 37.19 | 72,613 | -0.71(-1.88%) |
Mar 07, 2017 | 38.11 | 38.26 | 37.68 | 37.90 | 99,795 | -0.08(-0.22%) |
Mar 06, 2017 | 38.11 | 38.85 | 37.80 | 37.98 | 227,605 | -0.91(-2.33%) |
Mar 03, 2017 | 39.41 | 39.86 | 38.73 | 38.89 | 97,246 | -0.43(-1.08%) |
Mar 02, 2017 | 40.94 | 41.11 | 39.16 | 39.32 | 181,107 | -1.78(-4.33%) |