Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.44 | 36.44 | 35.42 | 36.06 | 374,021 | -0.46(-1.25%) |
May 30, 2017 | 36.41 | 36.81 | 36.18 | 36.52 | 218,206 | -0.03(-0.09%) |
May 26, 2017 | 37.12 | 37.17 | 36.24 | 36.55 | 282,456 | -0.48(-1.30%) |
May 25, 2017 | 37.51 | 37.75 | 36.86 | 37.04 | 180,703 | -0.34(-0.90%) |
May 24, 2017 | 37.22 | 38.26 | 37.09 | 37.37 | 512,969 | +0.11(+0.30%) |
May 23, 2017 | 36.48 | 37.48 | 36.02 | 37.26 | 284,761 | +1.01(+2.77%) |
May 22, 2017 | 36.09 | 36.61 | 35.79 | 36.25 | 236,325 | +0.44(+1.22%) |
May 19, 2017 | 35.74 | 36.19 | 35.59 | 35.82 | 310,346 | +0.40(+1.14%) |
May 18, 2017 | 35.30 | 35.85 | 35.15 | 35.41 | 410,445 | -0.21(-0.58%) |
May 17, 2017 | 36.42 | 35.96 | 35.40 | 35.62 | 274,471 | -0.80(-2.19%) |
May 16, 2017 | 36.55 | 36.62 | 36.02 | 36.42 | 264,958 | +0.15(+0.43%) |
May 15, 2017 | 35.96 | 36.43 | 35.84 | 36.26 | 311,969 | +0.66(+1.86%) |
May 12, 2017 | 36.12 | 36.48 | 35.57 | 35.60 | 346,857 | -0.78(-2.15%) |
May 11, 2017 | 36.58 | 36.70 | 35.97 | 36.38 | 307,042 | -0.16(-0.45%) |
May 10, 2017 | 36.32 | 36.75 | 36.15 | 36.55 | 384,193 | +0.37(+1.02%) |
May 09, 2017 | 36.62 | 36.82 | 36.00 | 36.18 | 228,650 | -0.34(-0.92%) |
May 08, 2017 | 36.22 | 36.66 | 36.12 | 36.51 | 238,728 | -0.07(-0.19%) |
May 05, 2017 | 36.61 | 37.41 | 36.24 | 36.58 | 207,800 | +0.15(+0.40%) |
May 04, 2017 | 36.12 | 36.55 | 35.78 | 36.43 | 304,710 | +0.10(+0.28%) |
May 03, 2017 | 37.10 | 37.19 | 36.01 | 36.33 | 387,086 | -1.18(-3.14%) |
May 02, 2017 | 37.61 | 38.14 | 37.35 | 37.51 | 276,453 | -0.27(-0.73%) |
May 01, 2017 | 37.67 | 38.57 | 37.06 | 37.78 | 456,136 | +0.40(+1.08%) |
Apr 28, 2017 | 37.95 | 38.08 | 37.26 | 37.38 | 533,954 | -0.31(-0.82%) |
Apr 27, 2017 | 37.58 | 37.84 | 37.24 | 37.69 | 368,470 | -0.17(-0.45%) |
Apr 26, 2017 | 36.95 | 38.04 | 36.88 | 37.86 | 361,337 | +0.18(+0.48%) |
Apr 25, 2017 | 38.02 | 38.07 | 37.47 | 37.68 | 476,554 | +0.36(+0.97%) |
Apr 24, 2017 | 37.19 | 37.64 | 36.90 | 37.32 | 459,412 | +0.82(+2.24%) |
Apr 21, 2017 | 36.36 | 36.56 | 36.09 | 36.50 | 471,058 | +0.09(+0.24%) |
Apr 20, 2017 | 35.99 | 36.66 | 35.66 | 36.42 | 474,417 | +1.03(+2.91%) |
Apr 19, 2017 | 35.90 | 36.19 | 35.33 | 35.39 | 346,322 | -0.15(-0.41%) |
Apr 18, 2017 | 35.09 | 35.99 | 35.08 | 35.53 | 346,125 | +0.02(+0.05%) |
Apr 17, 2017 | 35.70 | 35.85 | 35.21 | 35.51 | 637,502 | +0.01(+0.02%) |
Apr 13, 2017 | 36.12 | 36.46 | 35.45 | 35.51 | 413,480 | -0.69(-1.90%) |
Apr 12, 2017 | 37.25 | 37.25 | 36.13 | 36.19 | 452,053 | -1.40(-3.73%) |
Apr 11, 2017 | 36.96 | 37.76 | 36.58 | 37.59 | 383,210 | +0.60(+1.63%) |
Apr 10, 2017 | 37.35 | 37.41 | 36.73 | 36.99 | 350,715 | -0.25(-0.67%) |
Apr 07, 2017 | 36.78 | 37.65 | 36.65 | 37.24 | 566,931 | +0.27(+0.74%) |
Apr 06, 2017 | 37.34 | 37.51 | 36.80 | 36.97 | 675,311 | -0.33(-0.88%) |
Apr 05, 2017 | 39.00 | 39.01 | 37.24 | 37.29 | 592,965 | -1.19(-3.08%) |
Apr 04, 2017 | 38.17 | 38.67 | 37.90 | 38.48 | 1,209,119 | +0.47(+1.24%) |
Apr 03, 2017 | 38.84 | 39.46 | 37.76 | 38.01 | 1,471,894 | -0.74(-1.91%) |
Mar 31, 2017 | 39.18 | 39.31 | 38.40 | 38.75 | 1,265,756 | -0.76(-1.91%) |
Mar 30, 2017 | 40.67 | 41.58 | 38.84 | 39.50 | 2,161,729 | -4.00(-9.20%) |
Mar 29, 2017 | 43.07 | 43.58 | 42.72 | 43.51 | 680,358 | +0.35(+0.82%) |
Mar 28, 2017 | 42.26 | 43.51 | 42.19 | 43.15 | 424,980 | +0.88(+2.07%) |
Mar 27, 2017 | 41.32 | 42.47 | 40.99 | 42.28 | 307,241 | +0.03(+0.06%) |
Mar 24, 2017 | 43.03 | 43.34 | 42.05 | 42.25 | 345,172 | -0.73(-1.70%) |
Mar 23, 2017 | 43.52 | 43.97 | 42.72 | 42.98 | 454,798 | -0.56(-1.28%) |
Mar 22, 2017 | 43.09 | 43.99 | 42.97 | 43.54 | 648,496 | +0.45(+1.04%) |
Mar 21, 2017 | 44.35 | 44.53 | 42.60 | 43.09 | 706,160 | -1.13(-2.55%) |
Mar 20, 2017 | 44.61 | 44.92 | 43.82 | 44.22 | 360,091 | -0.43(-0.96%) |
Mar 17, 2017 | 44.89 | 45.50 | 44.45 | 44.65 | 657,871 | +0.03(+0.06%) |
Mar 16, 2017 | 44.87 | 45.18 | 44.49 | 44.62 | 479,800 | -0.01(-0.02%) |
Mar 15, 2017 | 43.70 | 44.95 | 43.44 | 44.63 | 597,658 | +1.45(+3.36%) |
Mar 14, 2017 | 43.61 | 43.70 | 42.51 | 43.18 | 673,971 | +0.26(+0.60%) |
Mar 13, 2017 | 41.98 | 43.15 | 41.97 | 42.92 | 1,305,362 | +1.33(+3.20%) |
Mar 10, 2017 | 41.69 | 41.98 | 41.15 | 41.59 | 370,337 | +0.28(+0.68%) |
Mar 09, 2017 | 41.38 | 42.07 | 41.09 | 41.31 | 459,526 | -0.35(-0.84%) |
Mar 08, 2017 | 41.68 | 41.92 | 41.33 | 41.66 | 395,257 | -0.02(-0.04%) |
Mar 07, 2017 | 41.93 | 42.17 | 41.58 | 41.68 | 486,489 | -0.45(-1.08%) |
Mar 06, 2017 | 41.80 | 42.33 | 41.36 | 42.13 | 321,333 | -0.19(-0.44%) |
Mar 03, 2017 | 42.37 | 42.90 | 41.88 | 42.32 | 566,873 | +0.03(+0.06%) |
Mar 02, 2017 | 43.48 | 43.48 | 42.24 | 42.29 | 325,963 | -1.35(-3.10%) |