Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.69 | 38.10 | 37.32 | 37.77 | 326,752 | +0.20(+0.54%) |
May 30, 2017 | 37.98 | 37.98 | 37.09 | 37.57 | 345,353 | -0.15(-0.40%) |
May 26, 2017 | 37.27 | 38.00 | 36.52 | 37.72 | 395,977 | +0.30(+0.79%) |
May 25, 2017 | 36.16 | 37.49 | 36.03 | 37.43 | 209,846 | +1.31(+3.64%) |
May 24, 2017 | 35.78 | 36.25 | 35.69 | 36.11 | 306,127 | +0.34(+0.95%) |
May 23, 2017 | 35.86 | 35.98 | 35.57 | 35.77 | 208,606 | -0.03(-0.07%) |
May 22, 2017 | 36.28 | 36.66 | 35.63 | 35.80 | 362,347 | -0.50(-1.38%) |
May 19, 2017 | 35.34 | 36.75 | 35.34 | 36.30 | 281,063 | +0.96(+2.71%) |
May 18, 2017 | 36.19 | 36.26 | 34.66 | 35.34 | 940,032 | -1.42(-3.87%) |
May 17, 2017 | 36.93 | 37.23 | 36.65 | 36.76 | 809,166 | -0.25(-0.66%) |
May 16, 2017 | 36.66 | 37.22 | 36.51 | 37.01 | 395,447 | +0.51(+1.39%) |
May 15, 2017 | 35.76 | 36.63 | 35.47 | 36.50 | 416,009 | +0.86(+2.43%) |
May 12, 2017 | 36.17 | 36.20 | 35.27 | 35.64 | 324,337 | -0.47(-1.29%) |
May 11, 2017 | 35.60 | 37.19 | 35.23 | 36.10 | 481,295 | +0.46(+1.28%) |
May 10, 2017 | 35.59 | 35.87 | 35.38 | 35.65 | 369,926 | +0.29(+0.81%) |
May 09, 2017 | 35.39 | 35.51 | 35.25 | 35.36 | 277,969 | -0.03(-0.10%) |
May 08, 2017 | 35.08 | 35.49 | 34.81 | 35.39 | 339,222 | +0.20(+0.58%) |
May 05, 2017 | 35.16 | 35.53 | 34.74 | 35.19 | 227,253 | +0.16(+0.46%) |
May 04, 2017 | 34.91 | 35.18 | 34.55 | 35.03 | 224,500 | +0.00(+0.00%) |
May 03, 2017 | 33.92 | 35.16 | 33.83 | 35.03 | 318,667 | +0.97(+2.85%) |
May 02, 2017 | 33.67 | 34.10 | 33.44 | 34.06 | 434,734 | +0.33(+0.98%) |
May 01, 2017 | 33.02 | 34.39 | 33.02 | 33.73 | 269,347 | +0.70(+2.12%) |
Apr 28, 2017 | 33.53 | 33.53 | 32.97 | 33.03 | 203,646 | -0.50(-1.49%) |
Apr 27, 2017 | 33.22 | 33.64 | 32.97 | 33.52 | 233,246 | +0.49(+1.48%) |
Apr 26, 2017 | 33.24 | 33.41 | 32.94 | 33.03 | 346,437 | -0.32(-0.96%) |
Apr 25, 2017 | 33.81 | 34.01 | 33.04 | 33.35 | 286,927 | -0.27(-0.80%) |
Apr 24, 2017 | 33.38 | 33.98 | 33.24 | 33.63 | 771,041 | +0.55(+1.66%) |
Apr 21, 2017 | 32.88 | 33.53 | 32.70 | 33.08 | 157,884 | +0.09(+0.28%) |
Apr 20, 2017 | 33.15 | 33.31 | 32.81 | 32.98 | 295,424 | -0.03(-0.10%) |
Apr 19, 2017 | 33.34 | 33.41 | 32.92 | 33.02 | 409,500 | -0.14(-0.41%) |
Apr 18, 2017 | 33.14 | 33.72 | 32.88 | 33.15 | 475,843 | -0.11(-0.33%) |
Apr 17, 2017 | 33.08 | 33.42 | 32.93 | 33.26 | 337,551 | +0.48(+1.47%) |
Apr 13, 2017 | 32.92 | 33.19 | 32.59 | 32.78 | 166,238 | -0.16(-0.49%) |
Apr 12, 2017 | 32.96 | 33.38 | 32.59 | 32.94 | 424,898 | -0.15(-0.46%) |
Apr 11, 2017 | 33.17 | 33.39 | 33.01 | 33.09 | 192,628 | +0.00(+0.00%) |
Apr 10, 2017 | 33.23 | 33.55 | 33.03 | 33.09 | 251,711 | -0.32(-0.96%) |
Apr 07, 2017 | 33.67 | 33.97 | 33.05 | 33.41 | 310,396 | -0.24(-0.70%) |
Apr 06, 2017 | 33.69 | 34.02 | 33.33 | 33.65 | 526,634 | +0.00(+0.00%) |
Apr 05, 2017 | 33.69 | 34.16 | 33.48 | 33.65 | 547,838 | +0.01(+0.03%) |
Apr 04, 2017 | 32.97 | 33.90 | 32.97 | 33.64 | 565,686 | +0.42(+1.27%) |
Apr 03, 2017 | 32.20 | 33.56 | 32.20 | 33.22 | 658,865 | +1.22(+3.80%) |
Mar 31, 2017 | 32.49 | 32.73 | 31.93 | 32.00 | 513,898 | -0.52(-1.59%) |
Mar 30, 2017 | 32.63 | 32.74 | 32.20 | 32.52 | 210,052 | +0.03(+0.08%) |
Mar 29, 2017 | 32.43 | 32.59 | 31.66 | 32.49 | 521,492 | +0.06(+0.18%) |
Mar 28, 2017 | 32.78 | 32.92 | 31.82 | 32.43 | 274,842 | -0.21(-0.65%) |
Mar 27, 2017 | 32.84 | 33.14 | 31.84 | 32.64 | 1,583,157 | -0.33(-1.00%) |
Mar 24, 2017 | 32.12 | 33.04 | 31.91 | 32.97 | 866,352 | +1.06(+3.34%) |
Mar 23, 2017 | 31.10 | 31.97 | 30.84 | 31.91 | 841,583 | +0.86(+2.78%) |
Mar 22, 2017 | 30.24 | 31.13 | 30.24 | 31.05 | 618,207 | +0.53(+1.75%) |
Mar 21, 2017 | 30.53 | 30.61 | 30.30 | 30.51 | 657,856 | +0.08(+0.25%) |
Mar 20, 2017 | 29.92 | 30.56 | 29.92 | 30.44 | 464,702 | +0.68(+2.30%) |
Mar 17, 2017 | 30.15 | 30.34 | 29.64 | 29.75 | 452,984 | -0.32(-1.07%) |
Mar 16, 2017 | 29.57 | 30.17 | 29.51 | 30.08 | 356,096 | +0.38(+1.28%) |
Mar 15, 2017 | 29.42 | 29.83 | 29.17 | 29.69 | 488,790 | +0.28(+0.95%) |
Mar 14, 2017 | 29.24 | 29.70 | 29.19 | 29.42 | 710,944 | +0.00(+0.00%) |
Mar 13, 2017 | 28.65 | 29.46 | 28.56 | 29.42 | 370,654 | +0.80(+2.81%) |
Mar 10, 2017 | 28.27 | 28.69 | 27.96 | 28.61 | 362,326 | +0.58(+2.08%) |
Mar 09, 2017 | 27.89 | 28.29 | 27.81 | 28.03 | 427,679 | +0.12(+0.42%) |
Mar 08, 2017 | 27.89 | 28.06 | 27.11 | 27.91 | 143,838 | +0.02(+0.06%) |
Mar 07, 2017 | 27.98 | 28.04 | 27.75 | 27.89 | 486,753 | -0.17(-0.60%) |
Mar 06, 2017 | 28.30 | 28.32 | 27.73 | 28.06 | 460,901 | -0.36(-1.25%) |
Mar 03, 2017 | 27.32 | 28.49 | 27.32 | 28.42 | 388,449 | +0.89(+3.22%) |
Mar 02, 2017 | 27.70 | 28.11 | 27.48 | 27.53 | 313,886 | -0.29(-1.03%) |