Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.75 | 37.00 | 36.35 | 36.60 | 890,986 | -0.10(-0.27%) |
May 30, 2017 | 36.80 | 37.05 | 36.52 | 36.70 | 581,725 | -0.10(-0.27%) |
May 26, 2017 | 36.20 | 37.20 | 36.15 | 36.80 | 546,172 | +0.35(+0.96%) |
May 25, 2017 | 35.70 | 36.50 | 35.65 | 36.45 | 614,933 | +1.00(+2.82%) |
May 24, 2017 | 35.60 | 35.90 | 34.95 | 35.45 | 540,363 | -0.10(-0.28%) |
May 23, 2017 | 36.20 | 36.40 | 35.55 | 35.55 | 482,643 | -0.60(-1.66%) |
May 22, 2017 | 34.80 | 36.20 | 34.80 | 36.15 | 505,139 | +1.50(+4.33%) |
May 19, 2017 | 34.15 | 34.90 | 34.00 | 34.65 | 627,287 | +0.55(+1.61%) |
May 18, 2017 | 34.30 | 34.50 | 33.80 | 34.10 | 1,317,483 | -0.50(-1.45%) |
May 17, 2017 | 34.80 | 34.85 | 34.10 | 34.60 | 1,197,869 | -0.90(-2.54%) |
May 16, 2017 | 35.55 | 35.60 | 35.00 | 35.50 | 1,087,358 | +0.10(+0.28%) |
May 15, 2017 | 34.90 | 35.77 | 34.75 | 35.40 | 565,086 | +0.65(+1.87%) |
May 12, 2017 | 34.55 | 34.90 | 34.05 | 34.75 | 476,136 | +0.15(+0.43%) |
May 11, 2017 | 35.20 | 35.45 | 34.50 | 34.60 | 750,929 | -0.75(-2.12%) |
May 10, 2017 | 34.60 | 35.50 | 34.55 | 35.35 | 972,717 | +0.65(+1.87%) |
May 09, 2017 | 34.25 | 34.75 | 33.92 | 34.70 | 849,764 | +0.75(+2.21%) |
May 08, 2017 | 34.25 | 34.55 | 33.85 | 33.95 | 1,740,069 | -0.45(-1.31%) |
May 05, 2017 | 32.60 | 34.40 | 32.25 | 34.40 | 1,776,794 | +1.88(+5.76%) |
May 04, 2017 | 35.00 | 35.00 | 32.45 | 32.52 | 2,166,165 | -4.33(-11.74%) |
May 03, 2017 | 37.15 | 37.50 | 36.15 | 36.85 | 964,817 | -0.45(-1.21%) |
May 02, 2017 | 37.25 | 37.45 | 36.90 | 37.30 | 773,750 | +0.10(+0.27%) |
May 01, 2017 | 37.80 | 38.00 | 37.15 | 37.20 | 750,039 | -0.45(-1.20%) |
Apr 28, 2017 | 38.20 | 38.20 | 37.25 | 37.65 | 614,504 | -0.45(-1.18%) |
Apr 27, 2017 | 38.15 | 38.48 | 37.95 | 38.10 | 412,592 | +0.00(+0.00%) |
Apr 26, 2017 | 37.75 | 38.38 | 37.67 | 38.10 | 862,421 | +0.30(+0.79%) |
Apr 25, 2017 | 37.35 | 38.00 | 37.25 | 37.80 | 557,894 | +0.80(+2.16%) |
Apr 24, 2017 | 37.15 | 37.35 | 36.85 | 37.00 | 835,695 | +0.50(+1.37%) |
Apr 21, 2017 | 36.45 | 36.65 | 36.05 | 36.50 | 606,782 | +0.10(+0.27%) |
Apr 20, 2017 | 36.20 | 37.00 | 36.20 | 36.40 | 754,815 | +0.25(+0.69%) |
Apr 19, 2017 | 36.65 | 36.90 | 35.70 | 36.15 | 1,283,240 | -0.30(-0.82%) |
Apr 18, 2017 | 36.40 | 37.60 | 36.30 | 36.45 | 643,412 | -0.15(-0.41%) |
Apr 17, 2017 | 36.30 | 37.10 | 36.20 | 36.60 | 528,268 | +0.45(+1.24%) |
Apr 13, 2017 | 36.50 | 36.80 | 36.05 | 36.15 | 306,331 | -0.45(-1.23%) |
Apr 12, 2017 | 36.95 | 37.15 | 36.30 | 36.60 | 424,601 | -0.50(-1.35%) |
Apr 11, 2017 | 37.35 | 37.50 | 36.85 | 37.10 | 458,710 | -0.20(-0.54%) |
Apr 10, 2017 | 37.60 | 37.95 | 36.95 | 37.30 | 677,406 | -0.20(-0.53%) |
Apr 07, 2017 | 37.55 | 38.00 | 37.40 | 37.50 | 276,699 | -0.20(-0.53%) |
Apr 06, 2017 | 37.10 | 37.95 | 37.05 | 37.70 | 384,980 | +0.65(+1.75%) |
Apr 05, 2017 | 37.90 | 38.15 | 37.05 | 37.05 | 490,583 | -0.65(-1.72%) |
Apr 04, 2017 | 37.70 | 38.25 | 37.45 | 37.70 | 585,827 | +0.00(+0.00%) |
Apr 03, 2017 | 38.00 | 38.25 | 37.45 | 37.70 | 537,853 | -0.25(-0.66%) |
Mar 31, 2017 | 38.15 | 38.45 | 37.85 | 37.95 | 700,964 | -0.20(-0.52%) |
Mar 30, 2017 | 38.00 | 38.33 | 37.90 | 38.15 | 343,033 | +0.20(+0.53%) |
Mar 29, 2017 | 37.80 | 38.25 | 37.65 | 37.95 | 422,332 | +0.15(+0.40%) |
Mar 28, 2017 | 37.75 | 38.05 | 37.60 | 37.80 | 421,609 | -0.10(-0.26%) |
Mar 27, 2017 | 36.95 | 38.15 | 36.55 | 37.90 | 591,524 | +0.65(+1.74%) |
Mar 24, 2017 | 37.65 | 38.30 | 37.25 | 37.25 | 826,192 | -0.25(-0.67%) |
Mar 23, 2017 | 37.20 | 37.80 | 36.95 | 37.50 | 443,422 | +0.30(+0.81%) |
Mar 22, 2017 | 37.10 | 37.60 | 36.85 | 37.20 | 580,742 | +0.05(+0.13%) |
Mar 21, 2017 | 37.95 | 38.30 | 37.10 | 37.15 | 563,692 | -0.50(-1.33%) |
Mar 20, 2017 | 37.40 | 37.90 | 37.40 | 37.65 | 386,781 | +0.30(+0.80%) |
Mar 17, 2017 | 37.95 | 38.10 | 36.55 | 37.35 | 1,222,514 | -0.60(-1.58%) |
Mar 16, 2017 | 38.15 | 38.25 | 37.70 | 37.95 | 262,002 | +0.20(+0.53%) |
Mar 15, 2017 | 37.35 | 37.98 | 37.10 | 37.75 | 436,080 | +0.65(+1.75%) |
Mar 14, 2017 | 36.75 | 37.15 | 36.45 | 37.10 | 397,137 | +0.25(+0.68%) |
Mar 13, 2017 | 36.70 | 37.10 | 36.65 | 36.85 | 315,747 | +0.10(+0.27%) |
Mar 10, 2017 | 36.80 | 37.20 | 36.55 | 36.75 | 416,411 | +0.25(+0.68%) |
Mar 09, 2017 | 36.90 | 37.20 | 36.35 | 36.50 | 459,846 | -0.35(-0.95%) |
Mar 08, 2017 | 36.80 | 37.25 | 36.65 | 36.85 | 482,739 | +0.00(+0.00%) |
Mar 07, 2017 | 36.80 | 37.15 | 36.55 | 36.85 | 408,166 | -0.10(-0.27%) |
Mar 06, 2017 | 36.50 | 37.05 | 36.20 | 36.95 | 355,308 | +0.25(+0.68%) |
Mar 03, 2017 | 36.90 | 37.00 | 36.60 | 36.70 | 628,273 | -0.15(-0.41%) |
Mar 02, 2017 | 37.25 | 37.35 | 36.70 | 36.85 | 652,321 | -0.50(-1.34%) |