Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.15 | 36.15 | 33.95 | 34.80 | 748,414 | -1.20(-3.33%) |
May 30, 2017 | 36.15 | 36.55 | 35.95 | 36.00 | 289,370 | -0.35(-0.96%) |
May 26, 2017 | 35.75 | 36.55 | 35.25 | 36.35 | 578,072 | +0.65(+1.82%) |
May 25, 2017 | 35.05 | 35.80 | 34.80 | 35.70 | 1,068,075 | +0.95(+2.73%) |
May 24, 2017 | 35.20 | 35.25 | 33.95 | 34.75 | 1,243,217 | -0.45(-1.28%) |
May 23, 2017 | 34.35 | 35.25 | 33.85 | 35.20 | 3,686,291 | +0.95(+2.77%) |
May 22, 2017 | 36.55 | 36.80 | 34.15 | 34.25 | 1,330,702 | -2.70(-7.31%) |
May 19, 2017 | 36.55 | 37.25 | 36.40 | 36.95 | 207,497 | +0.35(+0.96%) |
May 18, 2017 | 36.90 | 37.15 | 36.33 | 36.60 | 314,944 | -0.30(-0.81%) |
May 17, 2017 | 36.80 | 37.10 | 36.25 | 36.90 | 266,552 | -0.50(-1.34%) |
May 16, 2017 | 37.30 | 37.95 | 37.00 | 37.40 | 285,067 | +0.05(+0.13%) |
May 15, 2017 | 36.90 | 37.60 | 36.57 | 37.35 | 319,124 | +0.65(+1.77%) |
May 12, 2017 | 35.95 | 36.90 | 35.70 | 36.70 | 311,949 | +0.55(+1.52%) |
May 11, 2017 | 36.20 | 36.55 | 35.00 | 36.15 | 382,903 | -0.25(-0.69%) |
May 10, 2017 | 34.90 | 37.90 | 34.70 | 36.40 | 796,700 | +1.65(+4.75%) |
May 09, 2017 | 33.25 | 35.00 | 33.25 | 34.75 | 429,990 | +1.70(+5.14%) |
May 08, 2017 | 32.75 | 33.15 | 32.70 | 33.05 | 254,406 | +0.15(+0.46%) |
May 05, 2017 | 33.60 | 33.60 | 32.75 | 32.90 | 186,250 | -0.60(-1.79%) |
May 04, 2017 | 33.80 | 33.95 | 33.02 | 33.50 | 214,490 | -0.20(-0.59%) |
May 03, 2017 | 33.80 | 34.50 | 33.60 | 33.70 | 359,389 | -0.25(-0.74%) |
May 02, 2017 | 33.00 | 34.05 | 32.85 | 33.95 | 245,006 | +0.95(+2.88%) |
May 01, 2017 | 32.25 | 33.05 | 32.05 | 33.00 | 209,002 | +0.80(+2.48%) |
Apr 28, 2017 | 32.65 | 32.65 | 32.12 | 32.20 | 159,435 | -0.45(-1.38%) |
Apr 27, 2017 | 33.00 | 33.10 | 32.55 | 32.65 | 182,904 | -0.25(-0.76%) |
Apr 26, 2017 | 33.00 | 33.27 | 32.70 | 32.90 | 292,874 | -0.30(-0.90%) |
Apr 25, 2017 | 32.95 | 33.55 | 32.30 | 33.20 | 254,408 | +0.55(+1.68%) |
Apr 24, 2017 | 32.15 | 32.73 | 31.95 | 32.65 | 235,992 | +1.00(+3.16%) |
Apr 21, 2017 | 32.95 | 33.15 | 31.60 | 31.65 | 332,952 | -1.40(-4.24%) |
Apr 20, 2017 | 33.05 | 33.40 | 31.50 | 33.05 | 275,659 | +0.20(+0.61%) |
Apr 19, 2017 | 33.05 | 33.45 | 32.75 | 32.85 | 345,187 | -0.05(-0.15%) |
Apr 18, 2017 | 31.60 | 33.00 | 31.30 | 32.90 | 616,174 | +1.05(+3.30%) |
Apr 17, 2017 | 31.60 | 31.98 | 31.45 | 31.85 | 134,685 | +0.30(+0.95%) |
Apr 13, 2017 | 31.95 | 32.10 | 31.50 | 31.55 | 187,498 | -0.45(-1.41%) |
Apr 12, 2017 | 31.80 | 32.15 | 31.52 | 32.00 | 231,278 | +0.15(+0.47%) |
Apr 11, 2017 | 31.30 | 32.15 | 31.30 | 31.85 | 310,516 | +0.45(+1.43%) |
Apr 10, 2017 | 31.80 | 32.20 | 31.30 | 31.40 | 338,874 | -0.45(-1.41%) |
Apr 07, 2017 | 31.90 | 31.95 | 31.50 | 31.85 | 457,937 | -0.15(-0.47%) |
Apr 06, 2017 | 31.50 | 32.15 | 31.30 | 32.00 | 348,360 | +0.55(+1.75%) |
Apr 05, 2017 | 31.95 | 32.20 | 31.00 | 31.45 | 553,132 | -0.30(-0.94%) |
Apr 04, 2017 | 31.60 | 33.00 | 31.60 | 31.75 | 446,926 | -0.05(-0.16%) |
Apr 03, 2017 | 33.05 | 33.10 | 31.40 | 31.80 | 724,339 | -1.35(-4.07%) |
Mar 31, 2017 | 33.00 | 33.20 | 32.75 | 33.15 | 269,484 | +0.10(+0.30%) |
Mar 30, 2017 | 32.30 | 33.15 | 31.75 | 33.05 | 254,728 | +0.70(+2.16%) |
Mar 29, 2017 | 32.60 | 32.90 | 32.20 | 32.35 | 320,813 | -0.20(-0.61%) |
Mar 28, 2017 | 32.75 | 32.90 | 32.48 | 32.55 | 399,949 | -0.40(-1.21%) |
Mar 27, 2017 | 32.75 | 33.20 | 32.35 | 32.95 | 289,241 | +0.05(+0.15%) |
Mar 24, 2017 | 33.15 | 33.45 | 32.70 | 32.90 | 264,805 | -0.10(-0.30%) |
Mar 23, 2017 | 32.65 | 33.80 | 32.65 | 33.00 | 397,010 | +0.20(+0.61%) |
Mar 22, 2017 | 32.65 | 32.90 | 32.15 | 32.80 | 428,847 | +0.05(+0.15%) |
Mar 21, 2017 | 33.90 | 34.25 | 32.65 | 32.75 | 529,090 | -0.80(-2.38%) |
Mar 20, 2017 | 34.00 | 34.10 | 33.35 | 33.55 | 378,002 | -0.50(-1.47%) |
Mar 17, 2017 | 34.60 | 34.85 | 33.95 | 34.05 | 717,283 | -0.70(-2.01%) |
Mar 16, 2017 | 34.05 | 35.38 | 34.05 | 34.75 | 616,141 | +0.75(+2.21%) |
Mar 15, 2017 | 33.50 | 34.50 | 33.30 | 34.00 | 596,921 | +0.55(+1.64%) |
Mar 14, 2017 | 32.80 | 33.55 | 32.60 | 33.45 | 390,485 | +0.60(+1.83%) |
Mar 13, 2017 | 33.30 | 33.75 | 32.80 | 32.85 | 392,414 | -0.50(-1.50%) |
Mar 10, 2017 | 33.55 | 34.20 | 33.20 | 33.35 | 533,056 | -0.05(-0.15%) |
Mar 09, 2017 | 33.15 | 33.50 | 33.05 | 33.40 | 459,248 | +0.30(+0.91%) |
Mar 08, 2017 | 33.55 | 33.95 | 33.10 | 33.10 | 406,384 | -0.40(-1.19%) |
Mar 07, 2017 | 33.65 | 34.00 | 33.20 | 33.50 | 446,890 | -0.20(-0.59%) |
Mar 06, 2017 | 34.40 | 34.55 | 33.60 | 33.70 | 889,634 | -1.00(-2.88%) |
Mar 03, 2017 | 35.30 | 35.70 | 34.70 | 34.70 | 680,504 | -0.65(-1.84%) |
Mar 02, 2017 | 35.85 | 35.85 | 34.75 | 35.35 | 930,851 | -0.60(-1.67%) |