Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.85 | 35.93 | 35.08 | 35.56 | 524,243 | -0.25(-0.69%) |
May 30, 2017 | 36.01 | 36.05 | 35.52 | 35.80 | 710,366 | -0.36(-1.00%) |
May 26, 2017 | 36.26 | 36.40 | 36.13 | 36.17 | 132,020 | -0.16(-0.45%) |
May 25, 2017 | 36.39 | 36.60 | 36.23 | 36.33 | 113,730 | +0.03(+0.09%) |
May 24, 2017 | 36.55 | 36.55 | 36.14 | 36.30 | 99,174 | -0.19(-0.52%) |
May 23, 2017 | 36.02 | 36.65 | 35.86 | 36.49 | 216,996 | +0.53(+1.46%) |
May 22, 2017 | 35.94 | 36.06 | 35.62 | 35.96 | 69,237 | +0.17(+0.48%) |
May 19, 2017 | 35.66 | 36.08 | 35.66 | 35.79 | 92,646 | +0.19(+0.53%) |
May 18, 2017 | 35.35 | 35.80 | 35.30 | 35.60 | 220,897 | +0.19(+0.53%) |
May 17, 2017 | 36.14 | 36.29 | 35.17 | 35.41 | 505,764 | -1.55(-4.20%) |
May 16, 2017 | 36.84 | 36.98 | 36.58 | 36.96 | 568,903 | +0.19(+0.51%) |
May 15, 2017 | 36.53 | 36.86 | 36.51 | 36.77 | 156,509 | +0.36(+0.99%) |
May 12, 2017 | 36.35 | 36.43 | 35.99 | 36.41 | 179,182 | -0.17(-0.47%) |
May 11, 2017 | 36.82 | 36.90 | 36.28 | 36.58 | 571,226 | -0.42(-1.13%) |
May 10, 2017 | 36.84 | 37.04 | 36.76 | 37.00 | 255,786 | +0.11(+0.29%) |
May 09, 2017 | 37.24 | 37.43 | 36.74 | 36.90 | 285,605 | -0.31(-0.84%) |
May 08, 2017 | 37.09 | 37.25 | 37.01 | 37.21 | 162,268 | +0.16(+0.42%) |
May 05, 2017 | 37.33 | 37.45 | 36.86 | 37.05 | 256,353 | -0.16(-0.42%) |
May 04, 2017 | 37.47 | 37.59 | 37.12 | 37.21 | 393,639 | +0.11(+0.29%) |
May 03, 2017 | 36.58 | 37.13 | 36.43 | 37.10 | 620,235 | +0.44(+1.19%) |
May 02, 2017 | 36.95 | 36.99 | 36.51 | 36.67 | 574,142 | -0.26(-0.71%) |
May 01, 2017 | 36.73 | 37.11 | 36.49 | 36.93 | 442,298 | +0.44(+1.19%) |
Apr 28, 2017 | 36.99 | 37.12 | 36.48 | 36.49 | 290,240 | -0.49(-1.33%) |
Apr 27, 2017 | 37.41 | 37.41 | 36.76 | 36.99 | 215,128 | -0.32(-0.86%) |
Apr 26, 2017 | 37.06 | 37.63 | 37.02 | 37.31 | 439,022 | +0.23(+0.62%) |
Apr 25, 2017 | 37.24 | 37.41 | 37.05 | 37.08 | 336,807 | +0.16(+0.42%) |
Apr 24, 2017 | 37.00 | 37.32 | 36.87 | 36.92 | 249,745 | +0.80(+2.21%) |
Apr 21, 2017 | 36.20 | 36.46 | 35.96 | 36.12 | 218,181 | -0.15(-0.41%) |
Apr 20, 2017 | 35.77 | 36.36 | 35.72 | 36.27 | 384,577 | +0.76(+2.13%) |
Apr 19, 2017 | 35.62 | 35.90 | 35.38 | 35.52 | 378,366 | +0.13(+0.37%) |
Apr 18, 2017 | 35.45 | 35.73 | 35.06 | 35.39 | 332,759 | -0.36(-1.01%) |
Apr 17, 2017 | 35.24 | 35.79 | 34.99 | 35.75 | 285,088 | +0.62(+1.78%) |
Apr 13, 2017 | 35.59 | 35.92 | 35.11 | 35.12 | 652,305 | -0.58(-1.61%) |
Apr 12, 2017 | 36.04 | 36.16 | 35.60 | 35.70 | 360,483 | -0.44(-1.20%) |
Apr 11, 2017 | 35.85 | 36.13 | 35.56 | 36.13 | 489,540 | +0.07(+0.20%) |
Apr 10, 2017 | 36.33 | 36.53 | 35.87 | 36.06 | 428,350 | -0.25(-0.68%) |
Apr 07, 2017 | 36.19 | 36.51 | 36.03 | 36.30 | 377,974 | -0.14(-0.38%) |
Apr 06, 2017 | 36.06 | 36.57 | 35.81 | 36.44 | 221,088 | +0.36(+1.00%) |
Apr 05, 2017 | 36.93 | 37.10 | 36.06 | 36.08 | 384,361 | -0.51(-1.39%) |
Apr 04, 2017 | 36.45 | 36.76 | 36.41 | 36.59 | 184,943 | -0.07(-0.20%) |
Apr 03, 2017 | 36.88 | 36.90 | 36.20 | 36.67 | 479,115 | -0.13(-0.36%) |
Mar 31, 2017 | 37.10 | 37.15 | 36.78 | 36.80 | 337,631 | -0.39(-1.06%) |
Mar 30, 2017 | 36.39 | 37.32 | 36.39 | 37.19 | 622,055 | +0.81(+2.24%) |
Mar 29, 2017 | 36.57 | 36.63 | 36.23 | 36.38 | 367,292 | -0.20(-0.54%) |
Mar 28, 2017 | 35.93 | 36.80 | 35.93 | 36.58 | 525,010 | +0.54(+1.50%) |
Mar 27, 2017 | 35.35 | 36.08 | 34.99 | 36.03 | 493,979 | -0.24(-0.66%) |
Mar 24, 2017 | 36.40 | 36.54 | 35.95 | 36.27 | 405,752 | +0.01(+0.04%) |
Mar 23, 2017 | 36.02 | 36.74 | 35.92 | 36.26 | 453,901 | +0.20(+0.57%) |
Mar 22, 2017 | 35.79 | 36.37 | 35.35 | 36.05 | 878,751 | -0.05(-0.14%) |
Mar 21, 2017 | 38.07 | 38.07 | 36.03 | 36.10 | 814,326 | -1.78(-4.69%) |
Mar 20, 2017 | 38.21 | 38.27 | 37.85 | 37.88 | 217,273 | -0.44(-1.16%) |
Mar 17, 2017 | 38.68 | 38.86 | 38.09 | 38.32 | 334,596 | -0.20(-0.53%) |
Mar 16, 2017 | 38.45 | 38.72 | 38.36 | 38.53 | 298,514 | +0.25(+0.66%) |
Mar 15, 2017 | 38.69 | 38.90 | 38.19 | 38.27 | 246,713 | -0.30(-0.79%) |
Mar 14, 2017 | 38.48 | 38.62 | 38.13 | 38.58 | 294,736 | -0.08(-0.21%) |
Mar 13, 2017 | 38.72 | 38.89 | 38.50 | 38.66 | 195,158 | +0.01(+0.02%) |
Mar 10, 2017 | 39.13 | 39.15 | 38.29 | 38.65 | 545,600 | -0.20(-0.51%) |
Mar 09, 2017 | 38.95 | 39.22 | 38.76 | 38.85 | 221,700 | +0.02(+0.06%) |
Mar 08, 2017 | 39.40 | 39.55 | 38.80 | 38.82 | 485,654 | -0.16(-0.40%) |
Mar 07, 2017 | 39.08 | 39.25 | 38.90 | 38.98 | 244,490 | -0.18(-0.46%) |
Mar 06, 2017 | 39.12 | 39.32 | 38.81 | 39.16 | 442,299 | -0.18(-0.46%) |
Mar 03, 2017 | 39.21 | 39.44 | 39.13 | 39.34 | 455,929 | +0.13(+0.33%) |
Mar 02, 2017 | 40.31 | 40.31 | 39.15 | 39.21 | 594,233 | -0.98(-2.45%) |