Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.45 | 35.85 | 35.10 | 35.85 | 196,142 | +0.50(+1.41%) |
May 30, 2017 | 35.75 | 36.10 | 35.35 | 35.35 | 142,937 | -0.55(-1.53%) |
May 26, 2017 | 35.80 | 36.40 | 35.60 | 35.90 | 136,934 | +0.05(+0.14%) |
May 25, 2017 | 36.30 | 36.30 | 35.85 | 35.85 | 143,586 | -0.25(-0.69%) |
May 24, 2017 | 35.65 | 36.30 | 35.60 | 36.10 | 152,273 | +0.45(+1.26%) |
May 23, 2017 | 35.30 | 35.75 | 35.05 | 35.65 | 212,138 | +0.50(+1.42%) |
May 22, 2017 | 35.60 | 35.75 | 35.00 | 35.15 | 171,676 | -0.40(-1.13%) |
May 19, 2017 | 34.95 | 35.60 | 34.85 | 35.55 | 245,864 | +0.70(+2.01%) |
May 18, 2017 | 34.40 | 35.05 | 34.00 | 34.85 | 200,810 | +0.50(+1.46%) |
May 17, 2017 | 35.70 | 35.75 | 33.95 | 34.35 | 288,111 | -1.85(-5.11%) |
May 16, 2017 | 36.10 | 36.40 | 35.75 | 36.20 | 163,634 | +0.30(+0.84%) |
May 15, 2017 | 35.55 | 36.20 | 35.55 | 35.90 | 241,416 | +0.45(+1.27%) |
May 12, 2017 | 35.50 | 35.90 | 35.25 | 35.45 | 293,699 | -0.35(-0.98%) |
May 11, 2017 | 36.85 | 37.45 | 35.75 | 35.80 | 623,395 | -0.35(-0.97%) |
May 10, 2017 | 35.85 | 36.85 | 35.50 | 36.15 | 595,449 | +0.20(+0.56%) |
May 09, 2017 | 35.60 | 35.98 | 35.35 | 35.95 | 327,225 | +0.35(+0.98%) |
May 08, 2017 | 35.40 | 35.75 | 35.25 | 35.60 | 199,387 | +0.10(+0.28%) |
May 05, 2017 | 35.45 | 35.85 | 34.85 | 35.50 | 300,459 | +0.20(+0.57%) |
May 04, 2017 | 35.10 | 35.55 | 34.50 | 35.30 | 297,573 | +0.30(+0.86%) |
May 03, 2017 | 35.10 | 35.20 | 34.55 | 35.00 | 298,363 | -0.15(-0.43%) |
May 02, 2017 | 35.40 | 35.55 | 34.95 | 35.15 | 236,443 | -0.25(-0.71%) |
May 01, 2017 | 34.85 | 35.58 | 34.70 | 35.40 | 321,889 | +0.60(+1.72%) |
Apr 28, 2017 | 35.15 | 35.20 | 34.25 | 34.80 | 300,084 | -0.25(-0.71%) |
Apr 27, 2017 | 35.20 | 35.60 | 34.85 | 35.05 | 263,343 | +0.00(+0.00%) |
Apr 26, 2017 | 35.05 | 35.45 | 34.85 | 35.05 | 348,415 | +0.00(+0.00%) |
Apr 25, 2017 | 35.00 | 35.30 | 34.80 | 35.05 | 345,119 | +0.25(+0.72%) |
Apr 24, 2017 | 34.45 | 34.85 | 34.20 | 34.80 | 151,651 | +0.70(+2.05%) |
Apr 21, 2017 | 34.65 | 34.77 | 34.05 | 34.10 | 155,864 | -0.50(-1.45%) |
Apr 20, 2017 | 34.60 | 34.85 | 34.25 | 34.60 | 249,617 | +0.25(+0.73%) |
Apr 19, 2017 | 33.90 | 34.50 | 33.90 | 34.35 | 252,595 | +0.60(+1.78%) |
Apr 18, 2017 | 33.45 | 34.10 | 33.40 | 33.75 | 237,645 | +0.25(+0.75%) |
Apr 17, 2017 | 34.05 | 34.30 | 33.30 | 33.50 | 224,412 | -0.30(-0.89%) |
Apr 13, 2017 | 34.15 | 34.70 | 33.60 | 33.80 | 490,796 | -0.45(-1.31%) |
Apr 12, 2017 | 34.40 | 34.65 | 34.05 | 34.25 | 270,287 | -0.15(-0.44%) |
Apr 11, 2017 | 33.60 | 34.40 | 33.50 | 34.40 | 272,258 | +0.65(+1.93%) |
Apr 10, 2017 | 33.70 | 33.98 | 33.35 | 33.75 | 209,411 | +0.10(+0.30%) |
Apr 07, 2017 | 33.60 | 33.85 | 32.90 | 33.65 | 468,823 | -0.10(-0.30%) |
Apr 06, 2017 | 32.95 | 33.90 | 32.65 | 33.75 | 645,518 | +0.90(+2.74%) |
Apr 05, 2017 | 32.75 | 33.20 | 32.50 | 32.85 | 418,321 | +0.40(+1.23%) |
Apr 04, 2017 | 32.50 | 32.95 | 32.12 | 32.45 | 766,513 | -0.05(-0.15%) |
Apr 03, 2017 | 32.45 | 32.55 | 32.12 | 32.50 | 473,485 | +0.20(+0.62%) |
Mar 31, 2017 | 31.90 | 32.55 | 31.80 | 32.30 | 375,869 | +0.55(+1.73%) |
Mar 30, 2017 | 31.60 | 31.98 | 31.35 | 31.75 | 288,084 | +0.05(+0.16%) |
Mar 29, 2017 | 31.60 | 32.05 | 31.30 | 31.70 | 429,145 | +0.00(+0.00%) |
Mar 28, 2017 | 31.25 | 31.85 | 31.20 | 31.70 | 354,986 | +0.25(+0.79%) |
Mar 27, 2017 | 31.50 | 31.60 | 30.80 | 31.45 | 476,222 | -0.55(-1.72%) |
Mar 24, 2017 | 31.95 | 33.90 | 31.75 | 32.00 | 1,376,961 | -0.65(-1.99%) |
Mar 23, 2017 | 32.80 | 33.10 | 32.45 | 32.65 | 422,835 | -0.05(-0.15%) |
Mar 22, 2017 | 33.20 | 33.30 | 32.20 | 32.70 | 516,185 | -0.70(-2.10%) |
Mar 21, 2017 | 34.70 | 34.80 | 33.25 | 33.40 | 314,402 | -1.05(-3.05%) |
Mar 20, 2017 | 35.30 | 35.35 | 34.15 | 34.45 | 308,752 | -0.90(-2.55%) |
Mar 17, 2017 | 35.65 | 35.90 | 35.30 | 35.35 | 381,267 | -0.45(-1.26%) |
Mar 16, 2017 | 36.20 | 36.33 | 35.40 | 35.80 | 250,677 | -0.20(-0.56%) |
Mar 15, 2017 | 35.55 | 36.27 | 35.30 | 36.00 | 438,531 | +0.70(+1.98%) |
Mar 14, 2017 | 35.10 | 35.70 | 35.05 | 35.30 | 332,040 | +0.15(+0.43%) |
Mar 13, 2017 | 35.05 | 35.55 | 34.65 | 35.15 | 419,265 | +0.05(+0.14%) |
Mar 10, 2017 | 35.15 | 35.30 | 34.80 | 35.10 | 186,234 | +0.20(+0.57%) |
Mar 09, 2017 | 35.05 | 35.15 | 34.75 | 34.90 | 195,520 | -0.25(-0.71%) |
Mar 08, 2017 | 35.90 | 35.95 | 35.10 | 35.15 | 423,984 | -0.55(-1.54%) |
Mar 07, 2017 | 36.40 | 36.65 | 35.70 | 35.70 | 220,299 | -0.90(-2.46%) |
Mar 06, 2017 | 36.55 | 36.80 | 36.40 | 36.60 | 180,945 | -0.25(-0.68%) |
Mar 03, 2017 | 37.20 | 37.55 | 36.50 | 36.85 | 202,651 | -0.35(-0.94%) |
Mar 02, 2017 | 39.10 | 39.20 | 36.25 | 37.20 | 616,875 | -2.70(-6.77%) |