Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.62 | 36.67 | 36.45 | 36.62 | 1,044,626 | +0.14(+0.38%) |
May 30, 2017 | 36.54 | 36.70 | 36.39 | 36.48 | 2,067,934 | -0.20(-0.55%) |
May 26, 2017 | 36.25 | 36.82 | 36.25 | 36.68 | 2,708,823 | +0.51(+1.41%) |
May 25, 2017 | 35.98 | 36.21 | 35.80 | 36.17 | 1,717,712 | +0.15(+0.42%) |
May 24, 2017 | 35.72 | 36.05 | 35.67 | 36.02 | 1,047,145 | +0.47(+1.32%) |
May 23, 2017 | 35.67 | 35.76 | 35.51 | 35.55 | 537,672 | +0.02(+0.06%) |
May 22, 2017 | 35.46 | 35.57 | 35.38 | 35.53 | 644,496 | -0.13(-0.36%) |
May 19, 2017 | 35.48 | 35.73 | 35.42 | 35.66 | 971,041 | +0.34(+0.96%) |
May 18, 2017 | 35.27 | 35.40 | 35.12 | 35.32 | 948,901 | -0.04(-0.11%) |
May 17, 2017 | 35.75 | 35.91 | 35.34 | 35.36 | 1,433,531 | -0.11(-0.31%) |
May 16, 2017 | 35.59 | 35.61 | 35.37 | 35.47 | 742,799 | +0.11(+0.31%) |
May 15, 2017 | 35.36 | 35.39 | 35.21 | 35.36 | 768,039 | -0.19(-0.53%) |
May 12, 2017 | 35.54 | 35.62 | 35.47 | 35.55 | 529,484 | -0.04(-0.11%) |
May 11, 2017 | 35.56 | 35.66 | 35.41 | 35.59 | 696,158 | -0.01(-0.03%) |
May 10, 2017 | 35.72 | 35.73 | 35.56 | 35.60 | 893,936 | +0.19(+0.54%) |
May 09, 2017 | 35.33 | 35.52 | 35.33 | 35.41 | 1,016,146 | +0.25(+0.71%) |
May 08, 2017 | 35.11 | 35.26 | 35.06 | 35.16 | 828,103 | +0.38(+1.09%) |
May 05, 2017 | 34.50 | 34.85 | 34.50 | 34.78 | 881,544 | +0.19(+0.55%) |
May 04, 2017 | 34.50 | 34.61 | 34.45 | 34.59 | 657,660 | -0.02(-0.06%) |
May 03, 2017 | 34.66 | 34.74 | 34.47 | 34.61 | 855,895 | -0.13(-0.37%) |
May 02, 2017 | 34.43 | 34.74 | 34.39 | 34.74 | 986,482 | +0.06(+0.17%) |
May 01, 2017 | 34.64 | 34.84 | 34.59 | 34.68 | 830,455 | +0.16(+0.46%) |
Apr 28, 2017 | 34.35 | 34.59 | 34.17 | 34.52 | 976,828 | +0.80(+2.37%) |
Apr 27, 2017 | 33.65 | 33.77 | 33.46 | 33.72 | 717,878 | +0.14(+0.42%) |
Apr 26, 2017 | 33.55 | 33.68 | 33.45 | 33.58 | 865,153 | -0.07(-0.21%) |
Apr 25, 2017 | 33.82 | 33.84 | 33.60 | 33.65 | 892,374 | -0.17(-0.50%) |
Apr 24, 2017 | 33.96 | 33.97 | 33.67 | 33.82 | 1,472,273 | +0.14(+0.42%) |
Apr 21, 2017 | 34.03 | 34.03 | 33.29 | 33.68 | 2,161,036 | +0.85(+2.59%) |
Apr 20, 2017 | 32.73 | 32.87 | 32.64 | 32.83 | 1,241,017 | +0.86(+2.69%) |
Apr 19, 2017 | 32.11 | 32.21 | 31.93 | 31.97 | 918,736 | +0.29(+0.92%) |
Apr 18, 2017 | 31.68 | 31.68 | 31.51 | 31.68 | 550,974 | -0.16(-0.50%) |
Apr 17, 2017 | 31.78 | 31.84 | 31.70 | 31.84 | 515,456 | +0.52(+1.66%) |
Apr 13, 2017 | 31.34 | 31.45 | 31.32 | 31.32 | 540,813 | -0.16(-0.51%) |
Apr 12, 2017 | 31.57 | 31.63 | 31.36 | 31.48 | 618,223 | -0.37(-1.16%) |
Apr 11, 2017 | 31.92 | 31.92 | 31.71 | 31.85 | 930,386 | -0.08(-0.25%) |
Apr 10, 2017 | 32.01 | 32.05 | 31.82 | 31.93 | 530,485 | -0.15(-0.47%) |
Apr 07, 2017 | 32.09 | 32.14 | 31.98 | 32.08 | 523,459 | -0.13(-0.40%) |
Apr 06, 2017 | 32.30 | 32.32 | 32.17 | 32.21 | 518,489 | -0.55(-1.68%) |
Apr 05, 2017 | 32.92 | 33.00 | 32.74 | 32.76 | 714,689 | -0.37(-1.12%) |
Apr 04, 2017 | 33.14 | 33.19 | 32.99 | 33.13 | 591,648 | +0.11(+0.33%) |
Apr 03, 2017 | 32.97 | 33.02 | 32.79 | 33.02 | 831,324 | -0.71(-2.10%) |
Mar 31, 2017 | 33.71 | 33.78 | 33.59 | 33.73 | 647,027 | +0.25(+0.75%) |
Mar 30, 2017 | 33.52 | 33.62 | 33.46 | 33.48 | 819,687 | +0.33(+1.00%) |
Mar 29, 2017 | 33.15 | 33.24 | 33.04 | 33.15 | 944,244 | +0.69(+2.13%) |
Mar 28, 2017 | 32.48 | 32.50 | 32.31 | 32.46 | 343,641 | -0.03(-0.09%) |
Mar 27, 2017 | 32.25 | 32.49 | 32.15 | 32.49 | 504,547 | +0.28(+0.87%) |
Mar 24, 2017 | 32.28 | 32.41 | 32.19 | 32.21 | 527,495 | +0.43(+1.35%) |
Mar 23, 2017 | 31.92 | 31.92 | 31.66 | 31.78 | 621,235 | -0.20(-0.63%) |
Mar 22, 2017 | 31.85 | 32.01 | 31.79 | 31.98 | 435,304 | +0.22(+0.69%) |
Mar 21, 2017 | 32.20 | 32.28 | 31.75 | 31.76 | 681,527 | -0.37(-1.15%) |
Mar 20, 2017 | 32.16 | 32.22 | 32.02 | 32.13 | 338,261 | +0.04(+0.12%) |
Mar 17, 2017 | 32.06 | 32.18 | 32.04 | 32.09 | 418,575 | +0.20(+0.63%) |
Mar 16, 2017 | 31.88 | 32.00 | 31.83 | 31.89 | 592,352 | +0.20(+0.63%) |
Mar 15, 2017 | 31.50 | 31.74 | 31.29 | 31.69 | 631,219 | +0.23(+0.73%) |
Mar 14, 2017 | 31.70 | 31.70 | 31.40 | 31.46 | 431,463 | -0.44(-1.38%) |
Mar 13, 2017 | 31.80 | 31.91 | 31.80 | 31.90 | 642,248 | +0.19(+0.60%) |
Mar 10, 2017 | 31.72 | 31.85 | 31.52 | 31.71 | 1,190,113 | +0.89(+2.89%) |
Mar 09, 2017 | 30.85 | 30.96 | 30.73 | 30.82 | 557,952 | +0.08(+0.26%) |
Mar 08, 2017 | 30.88 | 30.92 | 30.71 | 30.74 | 367,812 | -0.11(-0.36%) |
Mar 07, 2017 | 31.01 | 31.03 | 30.82 | 30.85 | 476,242 | -0.33(-1.06%) |
Mar 06, 2017 | 31.32 | 31.32 | 31.09 | 31.18 | 537,795 | -0.38(-1.20%) |
Mar 03, 2017 | 31.56 | 31.67 | 31.43 | 31.56 | 952,816 | +0.15(+0.48%) |
Mar 02, 2017 | 31.40 | 31.52 | 31.36 | 31.41 | 1,097,771 | -0.12(-0.38%) |