Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.95 | 35.95 | 35.73 | 35.85 | 57,230 | -0.01(-0.01%) |
May 30, 2017 | 36.05 | 36.10 | 35.84 | 35.86 | 537,834 | -0.35(-0.97%) |
May 26, 2017 | 36.22 | 36.25 | 36.13 | 36.21 | 114,614 | -0.34(-0.94%) |
May 25, 2017 | 36.52 | 36.64 | 36.46 | 36.55 | 63,010 | +0.11(+0.31%) |
May 24, 2017 | 36.65 | 36.74 | 36.42 | 36.44 | 150,926 | -0.11(-0.31%) |
May 23, 2017 | 36.12 | 36.55 | 35.98 | 36.55 | 19,312 | +0.38(+1.05%) |
May 22, 2017 | 36.23 | 36.25 | 36.03 | 36.17 | 22,766 | +0.03(+0.09%) |
May 19, 2017 | 36.16 | 36.38 | 36.12 | 36.14 | 28,262 | -0.10(-0.29%) |
May 18, 2017 | 35.86 | 36.42 | 35.86 | 36.24 | 50,044 | +0.28(+0.78%) |
May 17, 2017 | 36.50 | 36.56 | 35.95 | 35.97 | 243,314 | -1.45(-3.88%) |
May 16, 2017 | 37.69 | 37.70 | 37.35 | 37.41 | 250,578 | -0.45(-1.20%) |
May 15, 2017 | 37.63 | 37.90 | 37.63 | 37.87 | 39,428 | +0.33(+0.88%) |
May 12, 2017 | 37.66 | 37.66 | 37.48 | 37.54 | 47,926 | -0.37(-0.96%) |
May 11, 2017 | 37.96 | 37.98 | 37.68 | 37.91 | 35,532 | -0.27(-0.71%) |
May 10, 2017 | 37.93 | 38.25 | 37.90 | 38.17 | 24,138 | +0.20(+0.54%) |
May 09, 2017 | 38.03 | 38.20 | 37.87 | 37.97 | 69,990 | +0.47(+1.25%) |
May 08, 2017 | 37.20 | 37.51 | 37.17 | 37.50 | 84,930 | +0.48(+1.31%) |
May 05, 2017 | 37.06 | 37.19 | 37.01 | 37.02 | 52,504 | +0.06(+0.18%) |
May 04, 2017 | 37.30 | 37.33 | 36.94 | 36.95 | 334,188 | -0.20(-0.55%) |
May 03, 2017 | 36.92 | 37.16 | 36.90 | 37.16 | 187,672 | +0.45(+1.21%) |
May 02, 2017 | 36.82 | 36.82 | 36.70 | 36.71 | 177,440 | +0.16(+0.42%) |
May 01, 2017 | 36.52 | 36.62 | 36.33 | 36.55 | 116,792 | +0.21(+0.59%) |
Apr 28, 2017 | 36.41 | 36.42 | 36.30 | 36.34 | 96,660 | +0.17(+0.47%) |
Apr 27, 2017 | 36.34 | 36.41 | 36.10 | 36.17 | 93,530 | +0.12(+0.32%) |
Apr 26, 2017 | 36.37 | 36.52 | 36.05 | 36.05 | 99,604 | -0.05(-0.14%) |
Apr 25, 2017 | 35.88 | 36.13 | 35.77 | 36.10 | 71,182 | +0.89(+2.53%) |
Apr 24, 2017 | 35.50 | 35.52 | 35.21 | 35.22 | 122,974 | +0.39(+1.12%) |
Apr 21, 2017 | 34.83 | 34.95 | 34.71 | 34.82 | 140,572 | -0.15(-0.42%) |
Apr 20, 2017 | 34.90 | 35.05 | 34.82 | 34.97 | 92,832 | +0.32(+0.92%) |
Apr 19, 2017 | 34.72 | 34.85 | 34.56 | 34.65 | 29,650 | +0.24(+0.71%) |
Apr 18, 2017 | 34.54 | 34.71 | 34.33 | 34.41 | 96,334 | -0.30(-0.88%) |
Apr 17, 2017 | 34.46 | 34.77 | 34.33 | 34.71 | 230,962 | -0.08(-0.23%) |
Apr 13, 2017 | 34.85 | 34.98 | 34.72 | 34.79 | 78,538 | -0.06(-0.17%) |
Apr 12, 2017 | 35.11 | 35.25 | 34.81 | 34.85 | 137,558 | -0.35(-0.99%) |
Apr 11, 2017 | 35.62 | 35.62 | 35.15 | 35.20 | 54,870 | -0.79(-2.21%) |
Apr 10, 2017 | 36.19 | 36.26 | 35.92 | 35.99 | 38,468 | -0.19(-0.51%) |
Apr 07, 2017 | 35.97 | 36.27 | 35.81 | 36.18 | 147,252 | +0.24(+0.68%) |
Apr 06, 2017 | 35.88 | 36.04 | 35.83 | 35.94 | 9,314 | +0.06(+0.17%) |
Apr 05, 2017 | 36.27 | 36.33 | 35.83 | 35.88 | 72,508 | -0.01(-0.03%) |
Apr 04, 2017 | 35.82 | 35.91 | 35.73 | 35.89 | 107,614 | -0.08(-0.22%) |
Apr 03, 2017 | 36.30 | 36.33 | 35.95 | 35.97 | 163,810 | -0.28(-0.79%) |
Mar 31, 2017 | 36.46 | 36.54 | 36.23 | 36.25 | 44,486 | -0.32(-0.88%) |
Mar 30, 2017 | 36.12 | 36.59 | 36.08 | 36.57 | 167,206 | +0.56(+1.57%) |
Mar 29, 2017 | 36.00 | 36.10 | 35.90 | 36.01 | 85,510 | -0.09(-0.24%) |
Mar 28, 2017 | 35.54 | 36.14 | 35.49 | 36.09 | 176,154 | +0.35(+0.98%) |
Mar 27, 2017 | 35.47 | 35.79 | 35.46 | 35.74 | 144,532 | -0.39(-1.09%) |
Mar 24, 2017 | 36.12 | 36.20 | 35.79 | 36.13 | 186,070 | +0.15(+0.42%) |
Mar 23, 2017 | 35.80 | 36.16 | 35.79 | 35.98 | 145,646 | -0.11(-0.29%) |
Mar 22, 2017 | 36.05 | 36.12 | 35.83 | 36.09 | 477,394 | -0.35(-0.97%) |
Mar 21, 2017 | 37.00 | 37.00 | 36.35 | 36.45 | 149,338 | -0.54(-1.46%) |
Mar 20, 2017 | 37.12 | 37.19 | 36.98 | 36.99 | 47,514 | -0.10(-0.27%) |
Mar 17, 2017 | 37.38 | 37.39 | 37.05 | 37.09 | 218,712 | -0.40(-1.07%) |
Mar 16, 2017 | 37.48 | 37.59 | 37.30 | 37.48 | 76,778 | +0.04(+0.11%) |
Mar 15, 2017 | 38.45 | 38.52 | 37.41 | 37.45 | 531,666 | -1.04(-2.70%) |
Mar 14, 2017 | 38.55 | 38.55 | 38.35 | 38.48 | 56,462 | -0.08(-0.19%) |
Mar 13, 2017 | 38.52 | 38.56 | 38.38 | 38.56 | 99,312 | +0.07(+0.17%) |
Mar 10, 2017 | 38.88 | 38.91 | 38.44 | 38.49 | 41,938 | -0.16(-0.40%) |
Mar 09, 2017 | 38.55 | 38.66 | 38.51 | 38.65 | 158,474 | +0.39(+1.03%) |
Mar 08, 2017 | 38.45 | 38.47 | 38.23 | 38.26 | 92,984 | +0.26(+0.68%) |
Mar 07, 2017 | 38.10 | 38.10 | 37.94 | 37.99 | 29,164 | +0.07(+0.18%) |
Mar 06, 2017 | 37.80 | 38.07 | 37.80 | 37.92 | 70,728 | -0.01(-0.03%) |
Mar 03, 2017 | 38.27 | 38.50 | 37.94 | 37.94 | 868,182 | -0.34(-0.89%) |
Mar 02, 2017 | 38.30 | 38.42 | 38.19 | 38.28 | 178,814 | +0.52(+1.38%) |