Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.81 | 35.86 | 35.64 | 35.81 | 1,068,284 | +0.14(+0.38%) |
May 30, 2017 | 35.73 | 35.89 | 35.58 | 35.67 | 2,114,767 | -0.20(-0.55%) |
May 26, 2017 | 35.45 | 36.00 | 35.45 | 35.87 | 2,770,170 | +0.50(+1.41%) |
May 25, 2017 | 35.18 | 35.41 | 35.01 | 35.37 | 1,756,613 | +0.15(+0.42%) |
May 24, 2017 | 34.93 | 35.25 | 34.88 | 35.22 | 1,070,860 | +0.46(+1.32%) |
May 23, 2017 | 34.88 | 34.97 | 34.72 | 34.76 | 549,848 | +0.02(+0.06%) |
May 22, 2017 | 34.67 | 34.78 | 34.59 | 34.74 | 659,092 | -0.13(-0.36%) |
May 19, 2017 | 34.69 | 34.94 | 34.64 | 34.87 | 993,032 | +0.33(+0.96%) |
May 18, 2017 | 34.49 | 34.62 | 34.34 | 34.54 | 970,391 | -0.04(-0.11%) |
May 17, 2017 | 34.96 | 35.11 | 34.56 | 34.58 | 1,465,996 | -0.11(-0.31%) |
May 16, 2017 | 34.80 | 34.82 | 34.59 | 34.68 | 759,621 | +0.11(+0.31%) |
May 15, 2017 | 34.58 | 34.61 | 34.43 | 34.58 | 785,433 | -0.19(-0.53%) |
May 12, 2017 | 34.75 | 34.83 | 34.68 | 34.76 | 541,475 | -0.04(-0.11%) |
May 11, 2017 | 34.77 | 34.87 | 34.63 | 34.80 | 711,924 | -0.01(-0.03%) |
May 10, 2017 | 34.93 | 34.94 | 34.77 | 34.81 | 914,181 | +0.19(+0.54%) |
May 09, 2017 | 34.55 | 34.73 | 34.55 | 34.63 | 1,039,159 | +0.24(+0.71%) |
May 08, 2017 | 34.33 | 34.48 | 34.28 | 34.38 | 846,857 | +0.37(+1.09%) |
May 05, 2017 | 33.74 | 34.08 | 33.74 | 34.01 | 901,508 | +0.19(+0.55%) |
May 04, 2017 | 33.74 | 33.84 | 33.69 | 33.82 | 672,554 | -0.02(-0.06%) |
May 03, 2017 | 33.89 | 33.97 | 33.71 | 33.84 | 875,278 | -0.13(-0.37%) |
May 02, 2017 | 33.67 | 33.97 | 33.63 | 33.97 | 1,008,823 | +0.06(+0.17%) |
May 01, 2017 | 33.87 | 34.07 | 33.82 | 33.91 | 849,262 | +0.16(+0.46%) |
Apr 28, 2017 | 33.59 | 33.82 | 33.41 | 33.76 | 998,950 | +0.78(+2.37%) |
Apr 27, 2017 | 32.90 | 33.02 | 32.72 | 32.97 | 734,136 | +0.14(+0.42%) |
Apr 26, 2017 | 32.81 | 32.93 | 32.71 | 32.84 | 884,746 | -0.07(-0.21%) |
Apr 25, 2017 | 33.07 | 33.10 | 32.86 | 32.90 | 912,583 | -0.17(-0.50%) |
Apr 24, 2017 | 33.21 | 33.22 | 32.93 | 33.07 | 1,505,616 | +0.14(+0.42%) |
Apr 21, 2017 | 33.28 | 33.28 | 32.55 | 32.93 | 2,209,978 | +0.83(+2.59%) |
Apr 20, 2017 | 32.01 | 32.14 | 31.92 | 32.10 | 1,269,122 | +0.84(+2.69%) |
Apr 19, 2017 | 31.40 | 31.50 | 31.22 | 31.26 | 939,543 | +0.28(+0.92%) |
Apr 18, 2017 | 30.98 | 30.98 | 30.81 | 30.98 | 563,452 | -0.16(-0.50%) |
Apr 17, 2017 | 31.08 | 31.13 | 30.99 | 31.13 | 527,129 | +0.51(+1.66%) |
Apr 13, 2017 | 30.65 | 30.75 | 30.63 | 30.63 | 553,061 | -0.16(-0.51%) |
Apr 12, 2017 | 30.87 | 30.93 | 30.67 | 30.78 | 632,224 | -0.36(-1.16%) |
Apr 11, 2017 | 31.21 | 31.21 | 31.01 | 31.14 | 951,456 | -0.08(-0.25%) |
Apr 10, 2017 | 31.30 | 31.34 | 31.12 | 31.22 | 542,499 | -0.15(-0.47%) |
Apr 07, 2017 | 31.38 | 31.43 | 31.27 | 31.37 | 535,314 | -0.13(-0.40%) |
Apr 06, 2017 | 31.58 | 31.60 | 31.46 | 31.50 | 530,231 | -0.54(-1.68%) |
Apr 05, 2017 | 32.19 | 32.27 | 32.01 | 32.03 | 730,874 | -0.36(-1.12%) |
Apr 04, 2017 | 32.41 | 32.45 | 32.26 | 32.40 | 605,047 | +0.11(+0.33%) |
Apr 03, 2017 | 32.24 | 32.29 | 32.06 | 32.29 | 850,151 | -0.69(-2.11%) |
Mar 31, 2017 | 32.96 | 33.03 | 32.85 | 32.98 | 661,680 | +0.24(+0.75%) |
Mar 30, 2017 | 32.78 | 32.88 | 32.72 | 32.74 | 838,250 | +0.32(+1.00%) |
Mar 29, 2017 | 32.42 | 32.50 | 32.31 | 32.42 | 965,628 | +0.67(+2.13%) |
Mar 28, 2017 | 31.76 | 31.78 | 31.59 | 31.74 | 351,423 | +0.06(+0.19%) |
Mar 27, 2017 | 31.45 | 31.68 | 31.35 | 31.68 | 517,427 | +0.27(+0.87%) |
Mar 24, 2017 | 31.48 | 31.60 | 31.38 | 31.41 | 540,960 | +0.42(+1.35%) |
Mar 23, 2017 | 31.13 | 31.13 | 30.88 | 30.99 | 637,093 | -0.20(-0.63%) |
Mar 22, 2017 | 31.06 | 31.21 | 31.00 | 31.18 | 446,416 | +0.21(+0.69%) |
Mar 21, 2017 | 31.40 | 31.48 | 30.96 | 30.97 | 698,924 | -0.36(-1.15%) |
Mar 20, 2017 | 31.36 | 31.42 | 31.22 | 31.33 | 346,896 | +0.04(+0.12%) |
Mar 17, 2017 | 31.26 | 31.38 | 31.24 | 31.29 | 429,260 | +0.20(+0.63%) |
Mar 16, 2017 | 31.09 | 31.20 | 31.04 | 31.10 | 607,473 | +0.20(+0.63%) |
Mar 15, 2017 | 30.72 | 30.95 | 30.51 | 30.90 | 647,332 | +0.22(+0.73%) |
Mar 14, 2017 | 30.91 | 30.91 | 30.62 | 30.68 | 442,477 | -0.43(-1.38%) |
Mar 13, 2017 | 31.01 | 31.12 | 31.01 | 31.11 | 658,643 | +0.19(+0.60%) |
Mar 10, 2017 | 30.93 | 31.06 | 30.74 | 30.92 | 1,220,494 | +0.87(+2.89%) |
Mar 09, 2017 | 30.08 | 30.19 | 29.97 | 30.05 | 572,195 | +0.08(+0.26%) |
Mar 08, 2017 | 30.11 | 30.15 | 29.95 | 29.97 | 377,201 | -0.11(-0.36%) |
Mar 07, 2017 | 30.24 | 30.26 | 30.05 | 30.08 | 488,399 | -0.32(-1.06%) |
Mar 06, 2017 | 30.54 | 30.54 | 30.32 | 30.40 | 551,523 | -0.37(-1.20%) |
Mar 03, 2017 | 30.77 | 30.88 | 30.65 | 30.77 | 977,139 | +0.15(+0.48%) |
Mar 02, 2017 | 30.62 | 30.74 | 30.58 | 30.63 | 1,125,794 | -0.12(-0.38%) |