Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.45 | 34.72 | 33.77 | 34.65 | 336,281 | +0.13(+0.38%) |
May 30, 2017 | 34.76 | 35.06 | 34.51 | 34.52 | 358,694 | -0.31(-0.89%) |
May 26, 2017 | 34.76 | 34.96 | 34.56 | 34.83 | 281,216 | +0.08(+0.23%) |
May 25, 2017 | 34.96 | 35.07 | 34.68 | 34.75 | 388,834 | -0.18(-0.52%) |
May 24, 2017 | 35.27 | 35.41 | 34.66 | 34.93 | 484,888 | -0.25(-0.71%) |
May 23, 2017 | 35.17 | 35.45 | 34.73 | 35.18 | 272,251 | +0.09(+0.26%) |
May 22, 2017 | 35.30 | 35.39 | 34.80 | 35.09 | 263,775 | -0.13(-0.37%) |
May 19, 2017 | 34.98 | 35.78 | 34.98 | 35.22 | 291,374 | +0.31(+0.89%) |
May 18, 2017 | 34.83 | 35.22 | 34.61 | 34.91 | 428,969 | -0.14(-0.40%) |
May 17, 2017 | 34.95 | 35.18 | 34.73 | 35.05 | 463,652 | -0.59(-1.66%) |
May 16, 2017 | 35.84 | 35.84 | 35.03 | 35.64 | 313,006 | -0.11(-0.31%) |
May 15, 2017 | 35.18 | 35.79 | 35.14 | 35.75 | 267,165 | +0.61(+1.74%) |
May 12, 2017 | 35.86 | 35.86 | 35.12 | 35.14 | 291,521 | -0.88(-2.44%) |
May 11, 2017 | 35.86 | 36.10 | 35.14 | 36.02 | 313,096 | +0.08(+0.22%) |
May 10, 2017 | 35.95 | 36.09 | 35.68 | 35.94 | 279,105 | -0.09(-0.25%) |
May 09, 2017 | 36.06 | 36.40 | 35.82 | 36.03 | 312,159 | +0.01(+0.03%) |
May 08, 2017 | 36.15 | 36.15 | 35.70 | 36.02 | 176,971 | -0.06(-0.17%) |
May 05, 2017 | 35.82 | 36.17 | 35.63 | 36.08 | 277,767 | +0.40(+1.12%) |
May 04, 2017 | 35.40 | 35.72 | 35.01 | 35.68 | 308,550 | +0.38(+1.08%) |
May 03, 2017 | 35.53 | 35.67 | 34.56 | 35.30 | 515,456 | -0.50(-1.40%) |
May 02, 2017 | 35.54 | 35.89 | 35.20 | 35.80 | 443,795 | +0.26(+0.73%) |
May 01, 2017 | 35.24 | 35.79 | 34.81 | 35.54 | 481,804 | +0.37(+1.05%) |
Apr 28, 2017 | 36.34 | 36.43 | 34.82 | 35.17 | 666,095 | -1.06(-2.93%) |
Apr 27, 2017 | 37.04 | 37.34 | 35.96 | 36.23 | 515,074 | -1.06(-2.84%) |
Apr 26, 2017 | 37.10 | 37.68 | 37.10 | 37.29 | 468,518 | +0.16(+0.43%) |
Apr 25, 2017 | 36.99 | 37.66 | 36.97 | 37.13 | 344,162 | +0.41(+1.12%) |
Apr 24, 2017 | 36.80 | 36.85 | 36.43 | 36.72 | 404,995 | +0.73(+2.03%) |
Apr 21, 2017 | 35.91 | 36.15 | 35.55 | 35.99 | 762,240 | +0.02(+0.06%) |
Apr 20, 2017 | 35.76 | 36.14 | 35.66 | 35.97 | 523,344 | +0.47(+1.32%) |
Apr 19, 2017 | 35.96 | 36.23 | 35.31 | 35.50 | 315,397 | -0.19(-0.53%) |
Apr 18, 2017 | 35.57 | 35.98 | 35.44 | 35.69 | 617,216 | -0.06(-0.17%) |
Apr 17, 2017 | 35.15 | 35.76 | 35.15 | 35.75 | 638,802 | +0.70(+2.00%) |
Apr 13, 2017 | 35.61 | 35.83 | 34.90 | 35.05 | 411,493 | -0.55(-1.54%) |
Apr 12, 2017 | 36.61 | 36.61 | 35.59 | 35.60 | 358,303 | -1.01(-2.76%) |
Apr 11, 2017 | 36.06 | 36.67 | 35.87 | 36.61 | 432,632 | +0.42(+1.16%) |
Apr 10, 2017 | 35.96 | 36.61 | 35.83 | 36.19 | 329,462 | +0.30(+0.84%) |
Apr 07, 2017 | 35.77 | 36.04 | 35.56 | 35.89 | 317,247 | +0.12(+0.34%) |
Apr 06, 2017 | 34.95 | 36.09 | 34.90 | 35.77 | 559,212 | +0.98(+2.82%) |
Apr 05, 2017 | 35.74 | 36.70 | 34.75 | 34.79 | 858,386 | -2.13(-5.77%) |
Apr 04, 2017 | 36.91 | 37.26 | 36.72 | 36.92 | 258,588 | -0.11(-0.30%) |
Apr 03, 2017 | 37.30 | 37.62 | 36.70 | 37.03 | 440,899 | -0.25(-0.67%) |
Mar 31, 2017 | 37.43 | 37.61 | 37.19 | 37.28 | 791,358 | -0.23(-0.61%) |
Mar 30, 2017 | 37.39 | 37.74 | 37.34 | 37.51 | 348,018 | +0.11(+0.29%) |
Mar 29, 2017 | 37.41 | 37.63 | 37.18 | 37.40 | 477,945 | -0.11(-0.29%) |
Mar 28, 2017 | 37.23 | 37.87 | 36.85 | 37.51 | 434,985 | +0.02(+0.05%) |
Mar 27, 2017 | 36.57 | 37.68 | 36.55 | 37.49 | 463,611 | +0.18(+0.48%) |
Mar 24, 2017 | 37.40 | 37.73 | 36.97 | 37.31 | 270,513 | -0.01(-0.03%) |
Mar 23, 2017 | 37.02 | 37.78 | 36.65 | 37.32 | 288,801 | +0.31(+0.84%) |
Mar 22, 2017 | 36.67 | 37.19 | 36.48 | 37.01 | 514,546 | +0.22(+0.60%) |
Mar 21, 2017 | 38.27 | 38.27 | 36.79 | 36.79 | 402,491 | -1.28(-3.36%) |
Mar 20, 2017 | 38.37 | 38.52 | 37.87 | 38.07 | 328,823 | -0.39(-1.01%) |
Mar 17, 2017 | 38.78 | 38.78 | 38.37 | 38.46 | 398,170 | -0.06(-0.16%) |
Mar 16, 2017 | 38.95 | 38.95 | 38.43 | 38.52 | 182,081 | -0.22(-0.57%) |
Mar 15, 2017 | 38.25 | 38.87 | 38.00 | 38.74 | 375,886 | +0.75(+1.97%) |
Mar 14, 2017 | 38.80 | 38.80 | 37.55 | 37.99 | 486,808 | -1.18(-3.01%) |
Mar 13, 2017 | 38.66 | 39.54 | 38.66 | 39.17 | 785,371 | +0.51(+1.32%) |
Mar 10, 2017 | 38.77 | 38.95 | 38.48 | 38.66 | 232,337 | +0.28(+0.73%) |
Mar 09, 2017 | 38.65 | 39.02 | 38.31 | 38.38 | 140,598 | -0.28(-0.72%) |
Mar 08, 2017 | 39.29 | 39.29 | 38.62 | 38.66 | 185,312 | -0.52(-1.33%) |
Mar 07, 2017 | 39.36 | 39.49 | 38.81 | 39.18 | 223,571 | -0.37(-0.94%) |
Mar 06, 2017 | 39.21 | 39.58 | 39.11 | 39.55 | 253,383 | +0.08(+0.20%) |
Mar 03, 2017 | 39.77 | 40.02 | 39.33 | 39.47 | 220,835 | -0.20(-0.50%) |
Mar 02, 2017 | 39.64 | 40.29 | 39.55 | 39.67 | 309,231 | -0.16(-0.40%) |