Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.90 | 37.90 | 36.46 | 37.10 | 43,135 | -0.55(-1.46%) |
May 30, 2017 | 39.25 | 39.33 | 37.50 | 37.65 | 30,224 | -1.55(-3.95%) |
May 26, 2017 | 37.85 | 39.35 | 37.45 | 39.20 | 78,702 | +1.45(+3.84%) |
May 25, 2017 | 37.10 | 37.98 | 37.10 | 37.75 | 33,644 | +0.80(+2.17%) |
May 24, 2017 | 37.65 | 37.65 | 36.55 | 36.95 | 30,618 | -0.40(-1.07%) |
May 23, 2017 | 37.80 | 37.90 | 37.15 | 37.35 | 31,272 | -0.40(-1.06%) |
May 22, 2017 | 38.05 | 38.05 | 37.40 | 37.75 | 48,347 | -0.20(-0.53%) |
May 19, 2017 | 37.75 | 38.40 | 37.50 | 37.95 | 76,899 | +0.20(+0.53%) |
May 18, 2017 | 36.70 | 37.90 | 36.65 | 37.75 | 107,105 | +0.95(+2.58%) |
May 17, 2017 | 37.40 | 37.80 | 36.75 | 36.80 | 48,634 | -1.15(-3.03%) |
May 16, 2017 | 38.35 | 38.35 | 36.65 | 37.95 | 82,570 | +0.05(+0.13%) |
May 15, 2017 | 39.60 | 39.70 | 37.70 | 37.90 | 51,779 | -1.65(-4.17%) |
May 12, 2017 | 40.15 | 40.25 | 39.30 | 39.55 | 44,898 | -0.65(-1.62%) |
May 11, 2017 | 40.15 | 40.55 | 40.10 | 40.20 | 204,124 | -0.20(-0.50%) |
May 10, 2017 | 40.20 | 40.75 | 40.12 | 40.40 | 67,655 | +0.15(+0.37%) |
May 09, 2017 | 35.41 | 40.50 | 35.41 | 40.25 | 131,531 | +3.35(+9.08%) |
May 08, 2017 | 36.25 | 37.05 | 36.25 | 36.90 | 40,382 | +0.75(+2.07%) |
May 05, 2017 | 36.05 | 36.30 | 34.70 | 36.15 | 51,827 | +0.15(+0.42%) |
May 04, 2017 | 34.50 | 36.25 | 34.45 | 36.00 | 43,650 | +1.40(+4.05%) |
May 03, 2017 | 34.15 | 34.70 | 34.05 | 34.60 | 45,270 | +0.30(+0.87%) |
May 02, 2017 | 33.75 | 34.55 | 33.75 | 34.30 | 41,668 | +0.45(+1.33%) |
May 01, 2017 | 33.90 | 34.21 | 33.65 | 33.85 | 18,932 | -0.10(-0.29%) |
Apr 28, 2017 | 33.40 | 34.10 | 33.40 | 33.95 | 20,931 | +0.10(+0.30%) |
Apr 27, 2017 | 33.45 | 34.20 | 33.45 | 33.85 | 23,371 | +0.50(+1.50%) |
Apr 26, 2017 | 33.25 | 33.60 | 33.20 | 33.35 | 31,400 | +0.10(+0.30%) |
Apr 25, 2017 | 33.80 | 34.00 | 33.10 | 33.25 | 29,002 | -0.15(-0.45%) |
Apr 24, 2017 | 33.30 | 33.65 | 32.60 | 33.40 | 44,431 | +0.60(+1.83%) |
Apr 21, 2017 | 32.50 | 33.05 | 32.25 | 32.80 | 54,539 | +0.30(+0.92%) |
Apr 20, 2017 | 31.80 | 32.65 | 31.50 | 32.50 | 22,718 | +0.70(+2.20%) |
Apr 19, 2017 | 31.65 | 32.05 | 31.00 | 31.80 | 24,690 | +0.30(+0.95%) |
Apr 18, 2017 | 31.85 | 31.95 | 31.20 | 31.50 | 24,245 | -0.85(-2.63%) |
Apr 17, 2017 | 31.65 | 32.55 | 31.55 | 32.35 | 35,465 | +0.75(+2.37%) |
Apr 13, 2017 | 31.65 | 31.80 | 31.30 | 31.60 | 14,617 | -0.05(-0.16%) |
Apr 12, 2017 | 31.95 | 31.95 | 30.70 | 31.65 | 25,263 | -0.50(-1.56%) |
Apr 11, 2017 | 31.65 | 32.45 | 31.65 | 32.15 | 53,768 | +0.40(+1.26%) |
Apr 10, 2017 | 32.25 | 32.51 | 31.60 | 31.75 | 37,060 | -0.65(-2.01%) |
Apr 07, 2017 | 32.55 | 32.75 | 32.10 | 32.40 | 38,398 | -0.35(-1.07%) |
Apr 06, 2017 | 31.40 | 32.75 | 30.85 | 32.75 | 56,313 | +1.25(+3.97%) |
Apr 05, 2017 | 30.80 | 31.75 | 30.75 | 31.50 | 35,868 | +0.20(+0.64%) |
Apr 04, 2017 | 31.50 | 31.80 | 30.75 | 31.30 | 34,117 | -0.30(-0.95%) |
Apr 03, 2017 | 31.95 | 32.20 | 31.50 | 31.60 | 33,361 | -0.40(-1.25%) |
Mar 31, 2017 | 32.30 | 32.45 | 31.75 | 32.00 | 40,371 | -0.25(-0.78%) |
Mar 30, 2017 | 30.95 | 32.45 | 30.95 | 32.25 | 59,310 | +1.40(+4.54%) |
Mar 29, 2017 | 30.65 | 31.15 | 30.57 | 30.85 | 54,151 | +0.20(+0.65%) |
Mar 28, 2017 | 30.65 | 30.85 | 30.35 | 30.65 | 35,315 | -0.05(-0.16%) |
Mar 27, 2017 | 30.55 | 31.12 | 30.35 | 30.70 | 48,617 | +0.00(+0.00%) |
Mar 24, 2017 | 30.45 | 30.80 | 29.90 | 30.70 | 74,187 | +0.30(+0.99%) |
Mar 23, 2017 | 30.50 | 31.15 | 30.30 | 30.40 | 42,934 | -0.30(-0.98%) |
Mar 22, 2017 | 30.90 | 30.95 | 30.40 | 30.70 | 53,244 | +0.40(+1.32%) |
Mar 21, 2017 | 32.10 | 32.15 | 30.30 | 30.30 | 47,728 | -1.65(-5.16%) |
Mar 20, 2017 | 33.40 | 33.85 | 31.75 | 31.95 | 30,100 | -1.35(-4.05%) |
Mar 17, 2017 | 33.45 | 33.85 | 33.15 | 33.30 | 91,685 | -0.15(-0.45%) |
Mar 16, 2017 | 32.80 | 33.50 | 32.80 | 33.45 | 40,452 | +0.95(+2.92%) |
Mar 15, 2017 | 33.25 | 33.80 | 32.45 | 32.50 | 47,853 | -0.75(-2.26%) |
Mar 14, 2017 | 34.10 | 34.10 | 33.20 | 33.25 | 26,470 | -0.80(-2.35%) |
Mar 13, 2017 | 34.35 | 34.75 | 33.80 | 34.05 | 27,743 | -0.05(-0.15%) |
Mar 10, 2017 | 33.45 | 34.65 | 33.35 | 34.10 | 75,052 | +1.00(+3.02%) |
Mar 09, 2017 | 34.10 | 34.50 | 32.95 | 33.10 | 86,488 | -1.10(-3.22%) |
Mar 08, 2017 | 34.65 | 34.95 | 34.08 | 34.20 | 68,163 | -0.25(-0.73%) |
Mar 07, 2017 | 34.25 | 37.35 | 33.60 | 34.45 | 245,299 | +1.00(+2.99%) |
Mar 06, 2017 | 33.95 | 34.55 | 33.35 | 33.45 | 130,846 | -0.60(-1.76%) |
Mar 03, 2017 | 33.75 | 34.15 | 33.36 | 34.05 | 34,787 | +0.40(+1.19%) |
Mar 02, 2017 | 33.70 | 33.90 | 33.10 | 33.65 | 29,712 | -0.05(-0.15%) |