Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.92 | 36.47 | 35.61 | 36.40 | 156,795 | +0.52(+1.44%) |
May 30, 2017 | 36.03 | 36.04 | 35.47 | 35.89 | 90,970 | -0.20(-0.56%) |
May 26, 2017 | 35.96 | 36.33 | 35.76 | 36.09 | 80,739 | -0.10(-0.29%) |
May 25, 2017 | 36.27 | 36.64 | 36.03 | 36.19 | 88,118 | -0.02(-0.04%) |
May 24, 2017 | 36.46 | 36.79 | 35.99 | 36.21 | 92,996 | -0.10(-0.29%) |
May 23, 2017 | 35.76 | 36.35 | 35.60 | 36.31 | 155,786 | +0.63(+1.76%) |
May 22, 2017 | 35.28 | 35.81 | 35.28 | 35.69 | 84,128 | +0.38(+1.07%) |
May 19, 2017 | 35.76 | 35.83 | 35.02 | 35.31 | 210,281 | -0.47(-1.33%) |
May 18, 2017 | 35.57 | 36.07 | 35.56 | 35.78 | 110,976 | +0.18(+0.50%) |
May 17, 2017 | 36.11 | 35.79 | 35.23 | 35.61 | 123,232 | -0.51(-1.40%) |
May 16, 2017 | 35.94 | 36.19 | 35.73 | 36.11 | 137,071 | +0.20(+0.56%) |
May 15, 2017 | 35.81 | 36.18 | 35.79 | 35.91 | 122,455 | +0.17(+0.47%) |
May 12, 2017 | 35.79 | 36.04 | 35.54 | 35.74 | 163,590 | -0.18(-0.49%) |
May 11, 2017 | 36.05 | 36.05 | 35.41 | 35.92 | 184,516 | -0.11(-0.31%) |
May 10, 2017 | 35.88 | 36.13 | 35.70 | 36.03 | 87,300 | +0.05(+0.13%) |
May 09, 2017 | 36.65 | 36.72 | 35.79 | 35.98 | 132,167 | -0.53(-1.45%) |
May 08, 2017 | 36.88 | 36.88 | 36.23 | 36.52 | 98,581 | -0.27(-0.74%) |
May 05, 2017 | 37.08 | 37.08 | 36.54 | 36.79 | 99,917 | -0.26(-0.70%) |
May 04, 2017 | 37.34 | 37.68 | 36.69 | 37.05 | 114,691 | -0.16(-0.43%) |
May 03, 2017 | 37.31 | 37.35 | 36.50 | 37.21 | 135,985 | -0.19(-0.50%) |
May 02, 2017 | 38.12 | 38.21 | 37.24 | 37.39 | 148,880 | -0.71(-1.86%) |
May 01, 2017 | 38.26 | 38.42 | 37.82 | 38.10 | 166,532 | -0.07(-0.19%) |
Apr 28, 2017 | 38.51 | 38.51 | 38.14 | 38.17 | 195,312 | -0.22(-0.57%) |
Apr 27, 2017 | 38.08 | 38.49 | 38.08 | 38.39 | 152,821 | +0.27(+0.72%) |
Apr 26, 2017 | 37.82 | 38.65 | 37.82 | 38.12 | 233,938 | +0.45(+1.20%) |
Apr 25, 2017 | 37.51 | 38.00 | 37.42 | 37.67 | 199,863 | +0.38(+1.01%) |
Apr 24, 2017 | 37.07 | 37.29 | 36.85 | 37.29 | 156,502 | +0.74(+2.03%) |
Apr 21, 2017 | 36.44 | 36.82 | 36.23 | 36.55 | 164,444 | -0.12(-0.33%) |
Apr 20, 2017 | 36.33 | 37.37 | 36.21 | 36.67 | 260,828 | +0.64(+1.79%) |
Apr 19, 2017 | 36.29 | 36.33 | 35.74 | 36.02 | 135,696 | -0.14(-0.38%) |
Apr 18, 2017 | 36.36 | 36.36 | 35.60 | 36.16 | 113,783 | -0.20(-0.55%) |
Apr 17, 2017 | 35.51 | 36.39 | 35.34 | 36.36 | 117,136 | +0.84(+2.38%) |
Apr 13, 2017 | 35.74 | 36.23 | 35.44 | 35.52 | 201,343 | -0.25(-0.70%) |
Apr 12, 2017 | 35.46 | 35.79 | 35.18 | 35.77 | 115,269 | +0.24(+0.68%) |
Apr 11, 2017 | 35.41 | 36.01 | 35.21 | 35.53 | 196,154 | +0.18(+0.50%) |
Apr 10, 2017 | 34.46 | 35.37 | 34.26 | 35.35 | 308,966 | +0.79(+2.28%) |
Apr 07, 2017 | 34.41 | 34.91 | 33.89 | 34.56 | 125,357 | +0.12(+0.35%) |
Apr 06, 2017 | 34.58 | 34.91 | 34.30 | 34.44 | 138,927 | -0.13(-0.37%) |
Apr 05, 2017 | 35.02 | 35.26 | 34.46 | 34.57 | 89,911 | -0.30(-0.85%) |
Apr 04, 2017 | 34.71 | 35.37 | 34.70 | 34.87 | 69,720 | +0.12(+0.35%) |
Apr 03, 2017 | 35.53 | 35.84 | 34.66 | 34.75 | 124,467 | -0.80(-2.26%) |
Mar 31, 2017 | 35.00 | 35.64 | 34.94 | 35.55 | 177,442 | +0.41(+1.17%) |
Mar 30, 2017 | 35.12 | 35.28 | 34.74 | 35.14 | 127,106 | +0.19(+0.55%) |
Mar 29, 2017 | 35.34 | 35.35 | 34.83 | 34.95 | 85,876 | -0.43(-1.21%) |
Mar 28, 2017 | 35.11 | 35.38 | 34.83 | 35.37 | 95,519 | +0.10(+0.30%) |
Mar 27, 2017 | 34.79 | 35.37 | 34.77 | 35.27 | 84,207 | +0.04(+0.11%) |
Mar 24, 2017 | 35.08 | 35.38 | 35.07 | 35.23 | 133,926 | +0.26(+0.74%) |
Mar 23, 2017 | 34.50 | 35.13 | 34.50 | 34.97 | 104,873 | +0.35(+1.02%) |
Mar 22, 2017 | 34.63 | 35.16 | 34.28 | 34.62 | 107,146 | -0.17(-0.49%) |
Mar 21, 2017 | 35.47 | 35.47 | 34.78 | 34.79 | 79,753 | -0.49(-1.39%) |
Mar 20, 2017 | 35.63 | 35.70 | 35.23 | 35.28 | 70,780 | -0.34(-0.95%) |
Mar 17, 2017 | 35.41 | 35.73 | 35.02 | 35.61 | 332,728 | +0.23(+0.66%) |
Mar 16, 2017 | 35.20 | 35.44 | 35.05 | 35.38 | 199,113 | +0.22(+0.62%) |
Mar 15, 2017 | 34.62 | 35.20 | 34.61 | 35.16 | 117,472 | +0.56(+1.60%) |
Mar 14, 2017 | 34.13 | 34.83 | 33.87 | 34.61 | 226,566 | +0.27(+0.77%) |
Mar 13, 2017 | 34.55 | 34.71 | 34.02 | 34.34 | 140,003 | -0.18(-0.51%) |
Mar 10, 2017 | 34.36 | 34.88 | 34.21 | 34.52 | 114,204 | +0.24(+0.70%) |
Mar 09, 2017 | 34.48 | 34.90 | 34.27 | 34.28 | 121,234 | -0.27(-0.79%) |
Mar 08, 2017 | 35.16 | 35.16 | 34.54 | 34.55 | 119,119 | -0.48(-1.37%) |
Mar 07, 2017 | 35.19 | 35.19 | 34.96 | 35.03 | 109,620 | -0.05(-0.14%) |
Mar 06, 2017 | 35.22 | 35.22 | 34.93 | 35.08 | 157,650 | -0.04(-0.11%) |
Mar 03, 2017 | 35.36 | 35.45 | 35.02 | 35.12 | 85,129 | -0.29(-0.81%) |
Mar 02, 2017 | 35.70 | 35.71 | 35.26 | 35.41 | 95,821 | -0.26(-0.74%) |