Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.27 | 37.27 | 37.00 | 37.09 | 26,870 | +0.44(+1.19%) |
May 30, 2017 | 36.47 | 36.73 | 36.38 | 36.66 | 42,050 | -0.09(-0.23%) |
May 26, 2017 | 36.58 | 36.78 | 36.58 | 36.74 | 25,157 | +0.29(+0.80%) |
May 25, 2017 | 36.65 | 36.65 | 36.42 | 36.45 | 34,051 | -0.13(-0.36%) |
May 24, 2017 | 36.43 | 36.58 | 36.31 | 36.58 | 24,243 | +0.15(+0.41%) |
May 23, 2017 | 36.60 | 36.69 | 36.43 | 36.43 | 20,532 | +0.08(+0.22%) |
May 22, 2017 | 36.27 | 36.35 | 36.20 | 36.35 | 22,980 | +0.03(+0.08%) |
May 19, 2017 | 36.28 | 36.42 | 36.28 | 36.32 | 17,832 | +0.47(+1.31%) |
May 18, 2017 | 36.15 | 36.15 | 35.69 | 35.85 | 23,182 | -0.49(-1.35%) |
May 17, 2017 | 36.86 | 36.87 | 36.34 | 36.34 | 40,076 | -1.03(-2.76%) |
May 16, 2017 | 37.49 | 37.49 | 37.15 | 37.37 | 15,838 | +0.02(+0.05%) |
May 15, 2017 | 37.50 | 37.50 | 37.12 | 37.35 | 29,144 | -0.04(-0.11%) |
May 12, 2017 | 37.25 | 37.40 | 37.18 | 37.39 | 21,030 | -0.31(-0.82%) |
May 11, 2017 | 37.64 | 37.70 | 37.42 | 37.70 | 14,307 | +0.24(+0.64%) |
May 10, 2017 | 37.51 | 37.52 | 37.31 | 37.46 | 24,713 | -0.07(-0.19%) |
May 09, 2017 | 37.67 | 37.76 | 37.42 | 37.53 | 15,406 | +0.13(+0.35%) |
May 08, 2017 | 37.30 | 37.53 | 37.22 | 37.40 | 21,351 | -0.70(-1.84%) |
May 05, 2017 | 37.81 | 38.11 | 37.81 | 38.10 | 24,269 | +0.31(+0.82%) |
May 04, 2017 | 37.76 | 37.81 | 37.65 | 37.79 | 35,525 | +0.21(+0.56%) |
May 03, 2017 | 37.58 | 37.69 | 37.46 | 37.58 | 29,221 | -0.39(-1.03%) |
May 02, 2017 | 37.81 | 37.97 | 37.60 | 37.97 | 19,772 | +0.21(+0.56%) |
May 01, 2017 | 37.84 | 37.84 | 37.55 | 37.76 | 27,148 | +0.22(+0.59%) |
Apr 28, 2017 | 37.74 | 37.74 | 37.45 | 37.54 | 23,522 | +0.17(+0.45%) |
Apr 27, 2017 | 37.29 | 37.38 | 37.14 | 37.37 | 25,825 | -0.47(-1.24%) |
Apr 26, 2017 | 37.20 | 37.87 | 37.06 | 37.84 | 25,099 | +0.15(+0.40%) |
Apr 25, 2017 | 37.41 | 37.70 | 37.35 | 37.69 | 32,008 | +0.97(+2.64%) |
Apr 24, 2017 | 36.69 | 36.78 | 36.50 | 36.72 | 32,872 | +1.48(+4.20%) |
Apr 21, 2017 | 35.11 | 35.25 | 35.07 | 35.24 | 106,814 | +0.34(+0.99%) |
Apr 20, 2017 | 35.02 | 35.09 | 34.88 | 34.90 | 32,089 | -0.13(-0.39%) |
Apr 19, 2017 | 35.19 | 35.27 | 35.02 | 35.03 | 30,409 | +0.20(+0.59%) |
Apr 18, 2017 | 35.07 | 35.07 | 34.67 | 34.83 | 51,470 | -0.95(-2.64%) |
Apr 17, 2017 | 36.50 | 36.50 | 35.60 | 35.77 | 63,288 | +0.31(+0.87%) |
Apr 13, 2017 | 35.74 | 35.81 | 35.46 | 35.46 | 316,201 | -0.23(-0.64%) |
Apr 12, 2017 | 35.65 | 35.72 | 35.51 | 35.69 | 560,723 | +0.42(+1.19%) |
Apr 11, 2017 | 35.34 | 35.34 | 35.10 | 35.27 | 186,871 | +0.20(+0.57%) |
Apr 10, 2017 | 35.14 | 35.34 | 35.04 | 35.07 | 383,561 | -0.33(-0.93%) |
Apr 07, 2017 | 34.75 | 35.79 | 34.72 | 35.40 | 803,847 | +0.72(+2.08%) |
Apr 06, 2017 | 35.13 | 35.13 | 34.63 | 34.68 | 674,253 | -0.20(-0.57%) |
Apr 05, 2017 | 35.02 | 35.22 | 34.79 | 34.88 | 11,264 | -0.21(-0.60%) |
Apr 04, 2017 | 35.00 | 35.11 | 34.95 | 35.09 | 16,842 | -0.20(-0.57%) |
Apr 03, 2017 | 35.61 | 35.61 | 35.12 | 35.29 | 16,271 | -0.27(-0.76%) |
Mar 31, 2017 | 35.25 | 35.59 | 35.17 | 35.56 | 34,028 | +0.36(+1.02%) |
Mar 30, 2017 | 35.28 | 35.32 | 35.16 | 35.20 | 19,963 | -0.05(-0.14%) |
Mar 29, 2017 | 35.10 | 35.25 | 34.99 | 35.25 | 21,510 | +0.27(+0.77%) |
Mar 28, 2017 | 34.86 | 35.21 | 34.78 | 34.98 | 24,129 | -0.05(-0.14%) |
Mar 27, 2017 | 34.55 | 35.03 | 34.43 | 35.03 | 8,257 | -0.11(-0.31%) |
Mar 24, 2017 | 34.91 | 35.14 | 34.81 | 35.14 | 14,617 | +0.41(+1.18%) |
Mar 23, 2017 | 34.51 | 34.95 | 34.51 | 34.73 | 10,159 | +0.40(+1.17%) |
Mar 22, 2017 | 34.23 | 34.33 | 34.17 | 34.33 | 14,077 | +0.00(+0.00%) |
Mar 21, 2017 | 34.90 | 34.92 | 34.31 | 34.33 | 33,221 | -0.39(-1.11%) |
Mar 20, 2017 | 34.74 | 34.81 | 34.66 | 34.72 | 13,865 | +0.03(+0.07%) |
Mar 17, 2017 | 34.91 | 34.91 | 34.64 | 34.69 | 7,142 | +0.12(+0.35%) |
Mar 16, 2017 | 34.63 | 34.63 | 34.25 | 34.57 | 14,392 | +0.27(+0.79%) |
Mar 15, 2017 | 33.57 | 34.31 | 33.57 | 34.30 | 11,605 | +0.64(+1.90%) |
Mar 14, 2017 | 33.61 | 33.74 | 33.54 | 33.66 | 16,893 | -0.26(-0.77%) |
Mar 13, 2017 | 33.84 | 33.97 | 33.80 | 33.92 | 12,093 | +0.38(+1.13%) |
Mar 10, 2017 | 33.71 | 33.71 | 33.39 | 33.54 | 29,490 | +0.03(+0.09%) |
Mar 09, 2017 | 33.46 | 33.58 | 33.32 | 33.51 | 9,207 | -0.18(-0.53%) |
Mar 08, 2017 | 33.95 | 33.95 | 33.59 | 33.69 | 24,431 | -0.16(-0.46%) |
Mar 07, 2017 | 33.85 | 33.93 | 33.72 | 33.84 | 24,022 | +0.44(+1.32%) |
Mar 06, 2017 | 33.48 | 33.49 | 33.37 | 33.41 | 15,023 | -0.36(-1.08%) |
Mar 03, 2017 | 33.70 | 33.85 | 33.53 | 33.77 | 16,374 | +0.57(+1.72%) |
Mar 02, 2017 | 33.41 | 33.41 | 33.16 | 33.20 | 26,693 | -0.47(-1.41%) |