Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.74 | 34.95 | 33.79 | 34.35 | 178,213 | -0.38(-1.09%) |
May 30, 2017 | 35.66 | 35.66 | 34.71 | 34.73 | 180,321 | -1.15(-3.21%) |
May 26, 2017 | 35.36 | 35.93 | 35.02 | 35.88 | 126,377 | +0.49(+1.38%) |
May 25, 2017 | 36.20 | 36.20 | 35.29 | 35.39 | 157,621 | -0.63(-1.75%) |
May 24, 2017 | 36.13 | 36.13 | 35.82 | 36.02 | 179,818 | -0.12(-0.33%) |
May 23, 2017 | 35.97 | 36.27 | 35.39 | 36.14 | 171,895 | +0.35(+0.98%) |
May 22, 2017 | 35.10 | 35.89 | 34.97 | 35.79 | 216,597 | +0.88(+2.52%) |
May 19, 2017 | 34.71 | 35.29 | 34.58 | 34.91 | 141,556 | +0.48(+1.39%) |
May 18, 2017 | 34.20 | 34.76 | 33.88 | 34.43 | 155,180 | +0.01(+0.03%) |
May 17, 2017 | 35.16 | 35.61 | 34.39 | 34.42 | 261,609 | -1.63(-4.52%) |
May 16, 2017 | 35.94 | 36.10 | 35.00 | 36.05 | 165,865 | +0.41(+1.15%) |
May 15, 2017 | 35.81 | 36.09 | 35.37 | 35.64 | 102,957 | +0.29(+0.82%) |
May 12, 2017 | 34.87 | 35.41 | 34.83 | 35.35 | 189,261 | +0.23(+0.65%) |
May 11, 2017 | 35.20 | 35.30 | 34.69 | 35.12 | 82,140 | -0.20(-0.57%) |
May 10, 2017 | 35.11 | 35.56 | 34.52 | 35.32 | 223,678 | +0.30(+0.86%) |
May 09, 2017 | 35.43 | 35.59 | 34.78 | 35.02 | 140,441 | -0.38(-1.07%) |
May 08, 2017 | 35.37 | 35.62 | 34.95 | 35.40 | 151,203 | -0.05(-0.14%) |
May 05, 2017 | 34.75 | 35.50 | 34.64 | 35.45 | 109,706 | +0.77(+2.22%) |
May 04, 2017 | 35.38 | 35.40 | 34.29 | 34.68 | 186,295 | -0.68(-1.92%) |
May 03, 2017 | 35.65 | 35.74 | 35.07 | 35.36 | 175,124 | -0.66(-1.83%) |
May 02, 2017 | 36.84 | 36.84 | 35.86 | 36.02 | 237,322 | -0.69(-1.88%) |
May 01, 2017 | 36.62 | 37.06 | 36.24 | 36.71 | 248,854 | +0.20(+0.55%) |
Apr 28, 2017 | 37.23 | 37.23 | 36.36 | 36.51 | 230,750 | -0.34(-0.92%) |
Apr 27, 2017 | 35.95 | 37.98 | 35.95 | 36.85 | 332,664 | +0.54(+1.49%) |
Apr 26, 2017 | 35.72 | 36.83 | 35.72 | 36.31 | 365,804 | +0.34(+0.95%) |
Apr 25, 2017 | 35.35 | 36.10 | 35.21 | 35.97 | 208,200 | +1.00(+2.86%) |
Apr 24, 2017 | 34.73 | 35.25 | 34.65 | 34.97 | 151,677 | +0.86(+2.52%) |
Apr 21, 2017 | 34.52 | 34.55 | 33.73 | 34.11 | 173,465 | -0.40(-1.16%) |
Apr 20, 2017 | 33.84 | 34.62 | 33.84 | 34.51 | 169,619 | +0.86(+2.56%) |
Apr 19, 2017 | 33.63 | 33.98 | 33.52 | 33.65 | 157,729 | +0.09(+0.27%) |
Apr 18, 2017 | 32.94 | 33.68 | 32.76 | 33.56 | 142,238 | +0.23(+0.69%) |
Apr 17, 2017 | 33.50 | 33.54 | 32.98 | 33.33 | 150,191 | -0.11(-0.33%) |
Apr 13, 2017 | 33.93 | 34.18 | 33.23 | 33.44 | 176,934 | -0.59(-1.73%) |
Apr 12, 2017 | 35.36 | 35.36 | 33.95 | 34.03 | 172,452 | -1.60(-4.49%) |
Apr 11, 2017 | 34.94 | 35.65 | 34.51 | 35.63 | 118,497 | +0.53(+1.51%) |
Apr 10, 2017 | 34.66 | 35.31 | 34.47 | 35.10 | 143,571 | +0.25(+0.72%) |
Apr 07, 2017 | 34.82 | 35.06 | 34.41 | 34.85 | 223,839 | -0.04(-0.11%) |
Apr 06, 2017 | 34.42 | 35.00 | 34.28 | 34.89 | 147,914 | +0.51(+1.48%) |
Apr 05, 2017 | 34.30 | 34.97 | 34.02 | 34.38 | 310,730 | +0.47(+1.39%) |
Apr 04, 2017 | 34.19 | 34.41 | 33.78 | 33.91 | 113,878 | -0.34(-0.99%) |
Apr 03, 2017 | 35.07 | 35.43 | 33.84 | 34.25 | 168,926 | -0.69(-1.97%) |
Mar 31, 2017 | 34.77 | 35.47 | 34.56 | 34.94 | 304,543 | +0.13(+0.37%) |
Mar 30, 2017 | 34.01 | 34.85 | 34.01 | 34.81 | 247,044 | +0.83(+2.44%) |
Mar 29, 2017 | 33.00 | 34.19 | 32.79 | 33.98 | 139,756 | +0.84(+2.53%) |
Mar 28, 2017 | 32.64 | 33.21 | 32.29 | 33.14 | 295,884 | +0.32(+0.98%) |
Mar 27, 2017 | 32.26 | 32.94 | 32.08 | 32.82 | 143,119 | -0.24(-0.73%) |
Mar 24, 2017 | 33.30 | 33.77 | 32.76 | 33.06 | 170,193 | -0.11(-0.33%) |
Mar 23, 2017 | 32.97 | 33.58 | 32.95 | 33.17 | 156,217 | +0.21(+0.64%) |
Mar 22, 2017 | 33.62 | 34.26 | 32.87 | 32.96 | 291,620 | -0.89(-2.63%) |
Mar 21, 2017 | 35.53 | 35.53 | 33.78 | 33.85 | 271,565 | -1.45(-4.11%) |
Mar 20, 2017 | 35.48 | 35.57 | 35.09 | 35.30 | 89,246 | -0.32(-0.90%) |
Mar 17, 2017 | 35.22 | 35.74 | 35.18 | 35.62 | 384,645 | +0.35(+0.99%) |
Mar 16, 2017 | 35.26 | 35.55 | 35.08 | 35.27 | 147,570 | +0.18(+0.51%) |
Mar 15, 2017 | 34.53 | 35.34 | 34.41 | 35.09 | 245,132 | +0.75(+2.18%) |
Mar 14, 2017 | 34.74 | 34.74 | 33.62 | 34.34 | 150,105 | -0.82(-2.33%) |
Mar 13, 2017 | 34.61 | 35.33 | 34.57 | 35.16 | 157,813 | +0.56(+1.62%) |
Mar 10, 2017 | 34.53 | 35.00 | 33.97 | 34.60 | 205,983 | +0.07(+0.20%) |
Mar 09, 2017 | 35.04 | 35.25 | 34.09 | 34.53 | 208,753 | -0.62(-1.76%) |
Mar 08, 2017 | 36.13 | 36.25 | 35.07 | 35.15 | 168,044 | -0.81(-2.25%) |
Mar 07, 2017 | 36.81 | 36.82 | 35.77 | 35.96 | 184,463 | -0.78(-2.12%) |
Mar 06, 2017 | 36.36 | 36.88 | 35.96 | 36.74 | 208,966 | -0.02(-0.05%) |
Mar 03, 2017 | 36.46 | 36.95 | 36.26 | 36.76 | 226,332 | +0.16(+0.44%) |
Mar 02, 2017 | 37.70 | 37.93 | 36.54 | 36.60 | 197,055 | -0.90(-2.40%) |