Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.01 | 36.12 | 35.01 | 36.05 | 1,110,385 | +1.14(+3.27%) |
May 30, 2017 | 34.04 | 35.72 | 34.01 | 34.91 | 1,076,013 | +0.91(+2.66%) |
May 26, 2017 | 33.90 | 34.47 | 33.03 | 34.01 | 2,645,137 | -0.50(-1.45%) |
May 25, 2017 | 35.76 | 37.30 | 34.42 | 34.51 | 2,646,643 | -3.87(-10.09%) |
May 24, 2017 | 37.95 | 38.52 | 37.94 | 38.38 | 505,493 | +0.55(+1.46%) |
May 23, 2017 | 37.59 | 37.92 | 37.43 | 37.83 | 492,158 | +0.30(+0.79%) |
May 22, 2017 | 37.19 | 37.74 | 37.05 | 37.53 | 437,097 | +0.55(+1.49%) |
May 19, 2017 | 36.22 | 37.25 | 36.22 | 36.98 | 371,814 | +0.68(+1.88%) |
May 18, 2017 | 35.86 | 36.56 | 35.50 | 36.30 | 453,259 | +0.48(+1.34%) |
May 17, 2017 | 35.52 | 35.94 | 35.39 | 35.81 | 432,089 | -0.04(-0.10%) |
May 16, 2017 | 35.81 | 35.97 | 35.56 | 35.85 | 538,646 | +0.07(+0.19%) |
May 15, 2017 | 35.36 | 36.10 | 35.35 | 35.78 | 497,187 | +0.42(+1.20%) |
May 12, 2017 | 35.89 | 35.89 | 35.23 | 35.36 | 224,801 | -0.51(-1.41%) |
May 11, 2017 | 36.03 | 36.06 | 35.64 | 35.87 | 222,834 | -0.26(-0.72%) |
May 10, 2017 | 35.99 | 36.30 | 35.76 | 36.13 | 333,028 | +0.04(+0.11%) |
May 09, 2017 | 36.18 | 36.35 | 35.99 | 36.08 | 327,487 | +0.04(+0.10%) |
May 08, 2017 | 36.00 | 36.50 | 35.90 | 36.05 | 548,960 | -0.03(-0.07%) |
May 05, 2017 | 36.73 | 36.73 | 36.04 | 36.07 | 275,437 | -0.65(-1.78%) |
May 04, 2017 | 36.81 | 36.81 | 36.20 | 36.73 | 665,094 | -0.02(-0.07%) |
May 03, 2017 | 36.41 | 36.89 | 36.16 | 36.75 | 581,407 | +0.25(+0.67%) |
May 02, 2017 | 35.99 | 36.62 | 35.96 | 36.50 | 398,577 | +0.49(+1.36%) |
May 01, 2017 | 36.68 | 36.68 | 35.91 | 36.02 | 389,615 | -0.54(-1.49%) |
Apr 28, 2017 | 36.05 | 36.59 | 35.93 | 36.56 | 485,828 | +0.50(+1.37%) |
Apr 27, 2017 | 36.20 | 36.32 | 35.96 | 36.07 | 169,955 | +0.05(+0.14%) |
Apr 26, 2017 | 36.19 | 36.20 | 35.68 | 36.02 | 165,162 | -0.18(-0.51%) |
Apr 25, 2017 | 36.52 | 36.52 | 35.98 | 36.20 | 207,041 | -0.21(-0.58%) |
Apr 24, 2017 | 35.99 | 36.49 | 35.87 | 36.41 | 274,833 | +0.82(+2.29%) |
Apr 21, 2017 | 35.37 | 35.71 | 35.37 | 35.59 | 191,381 | +0.19(+0.53%) |
Apr 20, 2017 | 34.96 | 35.47 | 34.96 | 35.41 | 272,754 | +0.45(+1.29%) |
Apr 19, 2017 | 35.13 | 35.22 | 34.91 | 34.96 | 244,640 | -0.17(-0.48%) |
Apr 18, 2017 | 35.41 | 35.41 | 34.97 | 35.12 | 592,130 | -0.26(-0.73%) |
Apr 17, 2017 | 35.12 | 35.45 | 35.03 | 35.38 | 686,295 | +0.23(+0.66%) |
Apr 13, 2017 | 35.24 | 35.50 | 35.10 | 35.15 | 332,004 | -0.14(-0.39%) |
Apr 12, 2017 | 35.66 | 35.70 | 35.20 | 35.29 | 441,818 | -0.35(-0.98%) |
Apr 11, 2017 | 36.07 | 36.07 | 35.44 | 35.64 | 596,554 | -0.51(-1.42%) |
Apr 10, 2017 | 35.17 | 36.20 | 35.17 | 36.15 | 790,292 | +0.88(+2.51%) |
Apr 07, 2017 | 35.32 | 35.66 | 35.18 | 35.27 | 1,764,613 | -0.05(-0.14%) |
Apr 06, 2017 | 35.54 | 35.54 | 34.96 | 35.31 | 1,106,042 | -0.30(-0.85%) |
Apr 05, 2017 | 36.47 | 36.99 | 35.54 | 35.62 | 972,569 | -0.82(-2.25%) |
Apr 04, 2017 | 36.55 | 36.55 | 36.12 | 36.43 | 484,026 | -0.09(-0.25%) |
Apr 03, 2017 | 37.33 | 37.59 | 36.38 | 36.53 | 504,530 | -0.69(-1.86%) |
Mar 31, 2017 | 37.59 | 37.59 | 36.95 | 37.22 | 566,300 | +0.09(+0.25%) |
Mar 30, 2017 | 37.05 | 37.46 | 37.01 | 37.12 | 570,478 | -0.02(-0.06%) |
Mar 29, 2017 | 37.01 | 37.36 | 36.55 | 37.15 | 902,841 | +0.01(+0.04%) |
Mar 28, 2017 | 37.63 | 37.79 | 36.05 | 37.13 | 926,777 | -0.44(-1.17%) |
Mar 27, 2017 | 35.23 | 37.72 | 35.23 | 37.57 | 1,499,499 | +1.08(+2.97%) |
Mar 24, 2017 | 36.42 | 36.61 | 36.38 | 36.49 | 382,251 | +0.04(+0.12%) |
Mar 23, 2017 | 36.13 | 36.55 | 36.13 | 36.44 | 689,664 | +0.30(+0.82%) |
Mar 22, 2017 | 35.89 | 36.39 | 35.64 | 36.15 | 692,983 | +0.28(+0.77%) |
Mar 21, 2017 | 36.12 | 36.27 | 35.64 | 35.87 | 664,049 | -0.37(-1.02%) |
Mar 20, 2017 | 36.11 | 36.43 | 36.08 | 36.24 | 431,044 | -0.15(-0.40%) |
Mar 17, 2017 | 36.59 | 36.60 | 36.37 | 36.39 | 276,175 | -0.23(-0.63%) |
Mar 16, 2017 | 36.17 | 36.62 | 36.07 | 36.62 | 688,589 | +0.43(+1.18%) |
Mar 15, 2017 | 36.20 | 36.35 | 35.95 | 36.19 | 552,565 | +0.11(+0.30%) |
Mar 14, 2017 | 36.39 | 36.39 | 36.03 | 36.08 | 239,201 | -0.47(-1.29%) |
Mar 13, 2017 | 36.80 | 36.99 | 36.53 | 36.56 | 382,415 | -0.10(-0.28%) |
Mar 10, 2017 | 36.99 | 37.17 | 36.62 | 36.66 | 617,151 | -0.08(-0.23%) |
Mar 09, 2017 | 36.89 | 37.09 | 36.65 | 36.74 | 433,359 | -0.14(-0.37%) |
Mar 08, 2017 | 36.66 | 36.98 | 36.61 | 36.88 | 523,109 | +0.05(+0.14%) |
Mar 07, 2017 | 36.88 | 37.03 | 36.74 | 36.83 | 428,699 | -0.11(-0.30%) |
Mar 06, 2017 | 37.10 | 37.21 | 36.77 | 36.94 | 524,861 | -0.38(-1.02%) |
Mar 03, 2017 | 37.47 | 37.50 | 36.86 | 37.32 | 454,693 | -0.35(-0.93%) |
Mar 02, 2017 | 37.98 | 38.14 | 37.60 | 37.67 | 360,538 | -0.47(-1.23%) |