Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.36 | 35.36 | 34.13 | 35.12 | 1,086,456 | -0.22(-0.63%) |
May 30, 2017 | 35.30 | 35.54 | 35.06 | 35.35 | 623,359 | -0.07(-0.21%) |
May 26, 2017 | 34.91 | 35.75 | 34.91 | 35.42 | 834,313 | +0.30(+0.84%) |
May 25, 2017 | 36.04 | 36.15 | 34.90 | 35.12 | 804,031 | -0.91(-2.54%) |
May 24, 2017 | 36.00 | 36.47 | 35.99 | 36.04 | 729,691 | +0.03(+0.08%) |
May 23, 2017 | 36.12 | 36.12 | 35.60 | 36.01 | 463,052 | +0.00(+0.00%) |
May 22, 2017 | 36.31 | 36.38 | 35.75 | 36.01 | 667,812 | -0.03(-0.08%) |
May 19, 2017 | 36.01 | 36.50 | 35.72 | 36.04 | 1,009,801 | +0.32(+0.91%) |
May 18, 2017 | 35.98 | 36.01 | 35.28 | 35.72 | 1,001,136 | -0.57(-1.58%) |
May 17, 2017 | 37.31 | 36.78 | 36.21 | 36.29 | 928,498 | -1.03(-2.75%) |
May 16, 2017 | 37.97 | 38.13 | 37.11 | 37.31 | 499,725 | -0.53(-1.39%) |
May 15, 2017 | 37.44 | 37.89 | 37.38 | 37.84 | 514,555 | +0.69(+1.87%) |
May 12, 2017 | 37.74 | 37.74 | 37.10 | 37.15 | 387,334 | -0.67(-1.78%) |
May 11, 2017 | 38.36 | 38.43 | 37.51 | 37.82 | 366,839 | -0.71(-1.85%) |
May 10, 2017 | 38.38 | 38.65 | 38.36 | 38.53 | 549,072 | +0.12(+0.31%) |
May 09, 2017 | 38.93 | 39.21 | 38.27 | 38.41 | 723,590 | -0.34(-0.88%) |
May 08, 2017 | 38.06 | 39.13 | 37.30 | 38.76 | 1,097,808 | -0.16(-0.40%) |
May 05, 2017 | 38.73 | 39.13 | 38.45 | 38.91 | 1,142,180 | +0.41(+1.06%) |
May 04, 2017 | 38.78 | 38.84 | 38.35 | 38.51 | 783,246 | -0.22(-0.57%) |
May 03, 2017 | 38.61 | 38.84 | 38.30 | 38.73 | 483,816 | -0.08(-0.21%) |
May 02, 2017 | 38.87 | 39.16 | 38.53 | 38.81 | 436,925 | +0.06(+0.17%) |
May 01, 2017 | 39.10 | 39.10 | 38.54 | 38.75 | 626,608 | -0.18(-0.47%) |
Apr 28, 2017 | 39.13 | 39.20 | 38.79 | 38.93 | 685,701 | -0.04(-0.09%) |
Apr 27, 2017 | 39.00 | 39.23 | 38.77 | 38.97 | 542,917 | +0.01(+0.02%) |
Apr 26, 2017 | 38.81 | 39.49 | 38.81 | 38.96 | 572,594 | +0.14(+0.36%) |
Apr 25, 2017 | 37.88 | 39.23 | 37.88 | 38.82 | 1,095,342 | +1.21(+3.22%) |
Apr 24, 2017 | 37.62 | 37.88 | 37.33 | 37.61 | 386,795 | +0.81(+2.21%) |
Apr 21, 2017 | 37.11 | 37.11 | 36.51 | 36.80 | 307,219 | -0.13(-0.35%) |
Apr 20, 2017 | 36.37 | 37.16 | 36.37 | 36.93 | 421,541 | +0.89(+2.46%) |
Apr 19, 2017 | 36.50 | 36.55 | 35.90 | 36.04 | 595,925 | -0.26(-0.71%) |
Apr 18, 2017 | 36.05 | 36.43 | 35.93 | 36.30 | 632,271 | +0.03(+0.08%) |
Apr 17, 2017 | 35.64 | 36.29 | 35.41 | 36.27 | 440,541 | +0.89(+2.51%) |
Apr 13, 2017 | 35.98 | 36.26 | 35.36 | 35.38 | 458,590 | -0.73(-2.02%) |
Apr 12, 2017 | 37.17 | 37.17 | 36.02 | 36.11 | 399,611 | -1.11(-2.98%) |
Apr 11, 2017 | 36.90 | 37.26 | 36.52 | 37.22 | 593,512 | +0.26(+0.70%) |
Apr 10, 2017 | 36.62 | 37.43 | 36.62 | 36.96 | 311,622 | +0.38(+1.04%) |
Apr 07, 2017 | 36.62 | 36.91 | 36.51 | 36.58 | 384,899 | -0.18(-0.48%) |
Apr 06, 2017 | 36.16 | 36.98 | 36.13 | 36.76 | 652,540 | +0.61(+1.69%) |
Apr 05, 2017 | 37.53 | 37.72 | 36.11 | 36.15 | 653,867 | -0.95(-2.57%) |
Apr 04, 2017 | 37.18 | 37.50 | 36.97 | 37.10 | 471,458 | -0.12(-0.32%) |
Apr 03, 2017 | 38.05 | 38.16 | 36.76 | 37.22 | 711,701 | -0.68(-1.80%) |
Mar 31, 2017 | 37.48 | 38.06 | 37.27 | 37.91 | 582,867 | +0.28(+0.74%) |
Mar 30, 2017 | 37.13 | 37.67 | 37.13 | 37.63 | 431,816 | +0.46(+1.24%) |
Mar 29, 2017 | 36.45 | 37.23 | 36.27 | 37.17 | 528,845 | +0.70(+1.93%) |
Mar 28, 2017 | 36.09 | 36.66 | 35.96 | 36.46 | 661,283 | +0.32(+0.89%) |
Mar 27, 2017 | 36.00 | 36.24 | 35.60 | 36.14 | 416,792 | -0.14(-0.38%) |
Mar 24, 2017 | 36.64 | 36.77 | 36.09 | 36.28 | 222,785 | -0.23(-0.63%) |
Mar 23, 2017 | 36.28 | 36.76 | 36.21 | 36.51 | 449,710 | +0.12(+0.33%) |
Mar 22, 2017 | 36.24 | 36.49 | 35.98 | 36.39 | 482,346 | +0.02(+0.05%) |
Mar 21, 2017 | 37.67 | 37.89 | 36.35 | 36.37 | 482,611 | -1.14(-3.03%) |
Mar 20, 2017 | 37.88 | 37.88 | 37.30 | 37.51 | 240,018 | -0.34(-0.90%) |
Mar 17, 2017 | 38.29 | 38.29 | 37.69 | 37.85 | 1,196,689 | -0.31(-0.82%) |
Mar 16, 2017 | 38.59 | 38.73 | 38.01 | 38.16 | 412,771 | -0.18(-0.48%) |
Mar 15, 2017 | 37.61 | 38.45 | 37.61 | 38.35 | 534,141 | +0.90(+2.39%) |
Mar 14, 2017 | 37.63 | 37.64 | 37.07 | 37.45 | 479,446 | -0.47(-1.24%) |
Mar 13, 2017 | 37.11 | 37.97 | 37.11 | 37.92 | 822,408 | +0.84(+2.27%) |
Mar 10, 2017 | 36.81 | 37.22 | 36.54 | 37.08 | 642,536 | +0.55(+1.49%) |
Mar 09, 2017 | 37.36 | 37.49 | 36.24 | 36.54 | 683,001 | -0.89(-2.38%) |
Mar 08, 2017 | 37.77 | 38.15 | 37.34 | 37.43 | 934,152 | -0.09(-0.25%) |
Mar 07, 2017 | 38.03 | 38.05 | 37.35 | 37.52 | 773,066 | -0.46(-1.21%) |
Mar 06, 2017 | 37.88 | 38.12 | 37.69 | 37.98 | 387,736 | -0.21(-0.55%) |
Mar 03, 2017 | 38.38 | 38.59 | 37.87 | 38.19 | 442,945 | -0.03(-0.07%) |
Mar 02, 2017 | 39.03 | 39.09 | 38.15 | 38.22 | 523,258 | -0.77(-1.98%) |