Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.89 | 35.97 | 35.12 | 35.60 | 523,657 | -0.25(-0.69%) |
May 30, 2017 | 36.05 | 36.09 | 35.56 | 35.84 | 709,572 | -0.36(-1.00%) |
May 26, 2017 | 36.30 | 36.44 | 36.17 | 36.21 | 131,872 | -0.16(-0.45%) |
May 25, 2017 | 36.43 | 36.64 | 36.27 | 36.37 | 113,603 | +0.03(+0.09%) |
May 24, 2017 | 36.59 | 36.59 | 36.18 | 36.34 | 99,063 | -0.19(-0.52%) |
May 23, 2017 | 36.06 | 36.69 | 35.90 | 36.53 | 216,754 | +0.53(+1.46%) |
May 22, 2017 | 35.98 | 36.10 | 35.66 | 36.00 | 69,159 | +0.17(+0.48%) |
May 19, 2017 | 35.70 | 36.12 | 35.70 | 35.83 | 92,542 | +0.19(+0.53%) |
May 18, 2017 | 35.39 | 35.84 | 35.34 | 35.64 | 220,650 | +0.19(+0.53%) |
May 17, 2017 | 36.18 | 36.33 | 35.21 | 35.45 | 505,199 | -1.55(-4.20%) |
May 16, 2017 | 36.88 | 37.02 | 36.63 | 37.00 | 568,267 | +0.19(+0.51%) |
May 15, 2017 | 36.57 | 36.90 | 36.55 | 36.81 | 156,334 | +0.36(+0.99%) |
May 12, 2017 | 36.40 | 36.47 | 36.03 | 36.45 | 178,982 | -0.17(-0.47%) |
May 11, 2017 | 36.86 | 36.95 | 36.32 | 36.63 | 570,588 | -0.42(-1.13%) |
May 10, 2017 | 36.88 | 37.08 | 36.80 | 37.04 | 255,500 | +0.11(+0.29%) |
May 09, 2017 | 37.28 | 37.47 | 36.78 | 36.94 | 285,286 | -0.31(-0.84%) |
May 08, 2017 | 37.13 | 37.29 | 37.05 | 37.25 | 162,087 | +0.16(+0.42%) |
May 05, 2017 | 37.37 | 37.49 | 36.90 | 37.09 | 256,067 | -0.16(-0.42%) |
May 04, 2017 | 37.51 | 37.63 | 37.16 | 37.25 | 393,200 | +0.11(+0.29%) |
May 03, 2017 | 36.62 | 37.18 | 36.47 | 37.14 | 619,542 | +0.44(+1.19%) |
May 02, 2017 | 37.00 | 37.04 | 36.55 | 36.71 | 573,500 | -0.26(-0.71%) |
May 01, 2017 | 36.77 | 37.15 | 36.53 | 36.97 | 441,804 | +0.44(+1.19%) |
Apr 28, 2017 | 37.04 | 37.16 | 36.52 | 36.53 | 289,916 | -0.49(-1.33%) |
Apr 27, 2017 | 37.46 | 37.46 | 36.80 | 37.03 | 214,887 | -0.32(-0.86%) |
Apr 26, 2017 | 37.10 | 37.67 | 37.06 | 37.35 | 438,531 | +0.23(+0.62%) |
Apr 25, 2017 | 37.28 | 37.45 | 37.09 | 37.12 | 336,431 | +0.16(+0.42%) |
Apr 24, 2017 | 37.04 | 37.37 | 36.91 | 36.96 | 249,466 | +0.80(+2.21%) |
Apr 21, 2017 | 36.24 | 36.50 | 36.00 | 36.16 | 217,937 | -0.15(-0.41%) |
Apr 20, 2017 | 35.81 | 36.40 | 35.76 | 36.31 | 384,147 | +0.76(+2.13%) |
Apr 19, 2017 | 35.65 | 35.94 | 35.42 | 35.56 | 377,944 | +0.13(+0.37%) |
Apr 18, 2017 | 35.49 | 35.77 | 35.10 | 35.42 | 332,387 | -0.36(-1.01%) |
Apr 17, 2017 | 35.28 | 35.83 | 35.03 | 35.79 | 284,769 | +0.62(+1.78%) |
Apr 13, 2017 | 35.63 | 35.96 | 35.15 | 35.16 | 651,576 | -0.58(-1.61%) |
Apr 12, 2017 | 36.08 | 36.20 | 35.64 | 35.74 | 360,080 | -0.44(-1.20%) |
Apr 11, 2017 | 35.89 | 36.17 | 35.60 | 36.17 | 488,993 | +0.07(+0.20%) |
Apr 10, 2017 | 36.37 | 36.58 | 35.91 | 36.10 | 427,872 | -0.25(-0.68%) |
Apr 07, 2017 | 36.23 | 36.55 | 36.07 | 36.35 | 377,552 | -0.14(-0.38%) |
Apr 06, 2017 | 36.10 | 36.61 | 35.85 | 36.49 | 220,841 | +0.36(+1.00%) |
Apr 05, 2017 | 36.97 | 37.14 | 36.10 | 36.12 | 383,932 | -0.51(-1.39%) |
Apr 04, 2017 | 36.49 | 36.80 | 36.45 | 36.63 | 184,736 | -0.07(-0.20%) |
Apr 03, 2017 | 36.92 | 36.95 | 36.24 | 36.71 | 478,580 | -0.13(-0.36%) |
Mar 31, 2017 | 37.14 | 37.19 | 36.82 | 36.84 | 337,254 | -0.39(-1.06%) |
Mar 30, 2017 | 36.43 | 37.37 | 36.43 | 37.23 | 621,360 | +0.81(+2.24%) |
Mar 29, 2017 | 36.61 | 36.67 | 36.27 | 36.42 | 366,882 | -0.20(-0.54%) |
Mar 28, 2017 | 35.97 | 36.84 | 35.97 | 36.62 | 524,423 | +0.54(+1.50%) |
Mar 27, 2017 | 35.39 | 36.12 | 35.03 | 36.07 | 493,427 | -0.24(-0.66%) |
Mar 24, 2017 | 36.44 | 36.58 | 35.99 | 36.31 | 405,299 | +0.01(+0.04%) |
Mar 23, 2017 | 36.06 | 36.78 | 35.96 | 36.30 | 453,394 | +0.21(+0.57%) |
Mar 22, 2017 | 35.83 | 36.41 | 35.39 | 36.09 | 877,769 | -0.05(-0.14%) |
Mar 21, 2017 | 38.11 | 38.11 | 36.07 | 36.14 | 813,416 | -1.78(-4.69%) |
Mar 20, 2017 | 38.25 | 38.32 | 37.89 | 37.92 | 217,030 | -0.45(-1.16%) |
Mar 17, 2017 | 38.72 | 38.90 | 38.13 | 38.37 | 334,222 | -0.21(-0.53%) |
Mar 16, 2017 | 38.50 | 38.77 | 38.41 | 38.57 | 298,180 | +0.25(+0.66%) |
Mar 15, 2017 | 38.73 | 38.94 | 38.23 | 38.32 | 246,438 | -0.30(-0.79%) |
Mar 14, 2017 | 38.52 | 38.67 | 38.17 | 38.62 | 294,407 | -0.08(-0.21%) |
Mar 13, 2017 | 38.77 | 38.93 | 38.55 | 38.70 | 194,940 | +0.01(+0.02%) |
Mar 10, 2017 | 39.17 | 39.19 | 38.33 | 38.69 | 544,990 | -0.20(-0.51%) |
Mar 09, 2017 | 38.99 | 39.27 | 38.80 | 38.89 | 221,453 | +0.02(+0.06%) |
Mar 08, 2017 | 39.44 | 39.60 | 38.84 | 38.87 | 485,111 | -0.16(-0.40%) |
Mar 07, 2017 | 39.13 | 39.29 | 38.95 | 39.02 | 244,217 | -0.18(-0.46%) |
Mar 06, 2017 | 39.16 | 39.37 | 38.85 | 39.20 | 441,805 | -0.18(-0.46%) |
Mar 03, 2017 | 39.25 | 39.48 | 39.18 | 39.38 | 455,419 | +0.13(+0.33%) |
Mar 02, 2017 | 40.35 | 40.35 | 39.19 | 39.25 | 593,569 | -0.98(-2.45%) |