Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.27 | 35.27 | 34.05 | 35.04 | 1,088,946 | -0.22(-0.63%) |
May 30, 2017 | 35.22 | 35.46 | 34.98 | 35.27 | 624,788 | -0.07(-0.21%) |
May 26, 2017 | 34.83 | 35.67 | 34.83 | 35.34 | 836,225 | +0.30(+0.84%) |
May 25, 2017 | 35.96 | 36.07 | 34.82 | 35.04 | 805,873 | -0.91(-2.54%) |
May 24, 2017 | 35.92 | 36.39 | 35.91 | 35.96 | 731,363 | +0.03(+0.08%) |
May 23, 2017 | 36.04 | 36.04 | 35.51 | 35.93 | 464,113 | +0.00(+0.00%) |
May 22, 2017 | 36.22 | 36.30 | 35.67 | 35.93 | 669,343 | -0.03(-0.08%) |
May 19, 2017 | 35.93 | 36.42 | 35.63 | 35.96 | 1,012,115 | +0.32(+0.91%) |
May 18, 2017 | 35.90 | 35.93 | 35.20 | 35.63 | 1,003,430 | -0.57(-1.58%) |
May 17, 2017 | 37.23 | 36.69 | 36.13 | 36.21 | 930,626 | -1.02(-2.75%) |
May 16, 2017 | 37.88 | 38.04 | 37.03 | 37.23 | 500,870 | -0.53(-1.39%) |
May 15, 2017 | 37.36 | 37.81 | 37.29 | 37.75 | 515,734 | +0.69(+1.87%) |
May 12, 2017 | 37.65 | 37.65 | 37.01 | 37.06 | 388,222 | -0.67(-1.78%) |
May 11, 2017 | 38.27 | 38.34 | 37.42 | 37.74 | 367,679 | -0.71(-1.85%) |
May 10, 2017 | 38.29 | 38.57 | 38.27 | 38.45 | 550,330 | +0.12(+0.31%) |
May 09, 2017 | 38.84 | 39.12 | 38.18 | 38.33 | 725,248 | -0.34(-0.88%) |
May 08, 2017 | 37.98 | 39.04 | 37.21 | 38.67 | 1,100,324 | -0.16(-0.40%) |
May 05, 2017 | 38.64 | 39.04 | 38.36 | 38.82 | 1,144,797 | +0.41(+1.06%) |
May 04, 2017 | 38.69 | 38.75 | 38.26 | 38.42 | 785,040 | -0.22(-0.57%) |
May 03, 2017 | 38.52 | 38.75 | 38.22 | 38.64 | 484,925 | -0.08(-0.21%) |
May 02, 2017 | 38.78 | 39.07 | 38.45 | 38.72 | 437,926 | +0.06(+0.17%) |
May 01, 2017 | 39.01 | 39.01 | 38.45 | 38.66 | 628,044 | -0.18(-0.47%) |
Apr 28, 2017 | 39.04 | 39.11 | 38.70 | 38.84 | 687,272 | -0.04(-0.09%) |
Apr 27, 2017 | 38.91 | 39.14 | 38.69 | 38.88 | 544,161 | +0.01(+0.02%) |
Apr 26, 2017 | 38.72 | 39.40 | 38.72 | 38.87 | 573,906 | +0.14(+0.36%) |
Apr 25, 2017 | 37.79 | 39.14 | 37.79 | 38.73 | 1,097,852 | +1.21(+3.22%) |
Apr 24, 2017 | 37.53 | 37.79 | 37.25 | 37.52 | 387,681 | +0.81(+2.21%) |
Apr 21, 2017 | 37.03 | 37.03 | 36.43 | 36.71 | 307,923 | -0.13(-0.35%) |
Apr 20, 2017 | 36.29 | 37.07 | 36.29 | 36.84 | 422,507 | +0.89(+2.46%) |
Apr 19, 2017 | 36.42 | 36.46 | 35.81 | 35.96 | 597,291 | -0.26(-0.71%) |
Apr 18, 2017 | 35.97 | 36.34 | 35.85 | 36.21 | 633,720 | +0.03(+0.08%) |
Apr 17, 2017 | 35.56 | 36.21 | 35.33 | 36.19 | 441,550 | +0.89(+2.51%) |
Apr 13, 2017 | 35.90 | 36.18 | 35.27 | 35.30 | 459,641 | -0.73(-2.02%) |
Apr 12, 2017 | 37.08 | 37.08 | 35.94 | 36.03 | 400,527 | -1.11(-2.98%) |
Apr 11, 2017 | 36.81 | 37.17 | 36.44 | 37.14 | 594,872 | +0.26(+0.70%) |
Apr 10, 2017 | 36.54 | 37.35 | 36.54 | 36.88 | 312,336 | +0.38(+1.04%) |
Apr 07, 2017 | 36.54 | 36.82 | 36.43 | 36.50 | 385,781 | -0.18(-0.48%) |
Apr 06, 2017 | 36.08 | 36.90 | 36.05 | 36.68 | 654,035 | +0.61(+1.69%) |
Apr 05, 2017 | 37.44 | 37.63 | 36.03 | 36.07 | 655,365 | -0.95(-2.57%) |
Apr 04, 2017 | 37.09 | 37.41 | 36.89 | 37.02 | 472,538 | -0.12(-0.32%) |
Apr 03, 2017 | 37.97 | 38.08 | 36.68 | 37.14 | 713,331 | -0.68(-1.80%) |
Mar 31, 2017 | 37.39 | 37.98 | 37.18 | 37.82 | 584,203 | +0.28(+0.74%) |
Mar 30, 2017 | 37.04 | 37.58 | 37.04 | 37.54 | 432,806 | +0.46(+1.24%) |
Mar 29, 2017 | 36.37 | 37.15 | 36.19 | 37.08 | 530,057 | +0.70(+1.93%) |
Mar 28, 2017 | 36.00 | 36.57 | 35.87 | 36.38 | 662,798 | +0.32(+0.89%) |
Mar 27, 2017 | 35.92 | 36.16 | 35.51 | 36.06 | 417,747 | -0.14(-0.38%) |
Mar 24, 2017 | 36.56 | 36.68 | 36.01 | 36.20 | 223,295 | -0.23(-0.63%) |
Mar 23, 2017 | 36.20 | 36.68 | 36.13 | 36.43 | 450,740 | +0.12(+0.33%) |
Mar 22, 2017 | 36.16 | 36.41 | 35.90 | 36.31 | 483,451 | +0.02(+0.05%) |
Mar 21, 2017 | 37.59 | 37.81 | 36.27 | 36.29 | 483,717 | -1.13(-3.03%) |
Mar 20, 2017 | 37.79 | 37.79 | 37.21 | 37.42 | 240,568 | -0.34(-0.90%) |
Mar 17, 2017 | 38.21 | 38.21 | 37.61 | 37.76 | 1,199,431 | -0.31(-0.82%) |
Mar 16, 2017 | 38.50 | 38.64 | 37.92 | 38.08 | 413,717 | -0.18(-0.48%) |
Mar 15, 2017 | 37.52 | 38.36 | 37.52 | 38.26 | 535,365 | +0.89(+2.39%) |
Mar 14, 2017 | 37.54 | 37.55 | 36.99 | 37.37 | 480,544 | -0.47(-1.24%) |
Mar 13, 2017 | 37.03 | 37.88 | 37.03 | 37.84 | 824,293 | +0.84(+2.27%) |
Mar 10, 2017 | 36.72 | 37.14 | 36.46 | 37.00 | 644,009 | +0.54(+1.49%) |
Mar 09, 2017 | 37.27 | 37.41 | 36.16 | 36.45 | 684,566 | -0.89(-2.38%) |
Mar 08, 2017 | 37.68 | 38.06 | 37.26 | 37.34 | 936,292 | -0.09(-0.25%) |
Mar 07, 2017 | 37.95 | 37.97 | 37.27 | 37.43 | 774,838 | -0.46(-1.21%) |
Mar 06, 2017 | 37.79 | 38.03 | 37.61 | 37.89 | 388,625 | -0.21(-0.55%) |
Mar 03, 2017 | 38.29 | 38.50 | 37.78 | 38.10 | 443,960 | -0.03(-0.07%) |
Mar 02, 2017 | 38.94 | 39.00 | 38.07 | 38.13 | 524,457 | -0.77(-1.98%) |