Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.65 | 38.40 | 37.00 | 38.20 | 1,183,512 | +1.05(+2.83%) |
May 30, 2017 | 37.05 | 37.50 | 36.70 | 37.15 | 544,161 | +0.05(+0.13%) |
May 26, 2017 | 36.70 | 37.15 | 36.30 | 37.10 | 208,153 | +0.40(+1.09%) |
May 25, 2017 | 36.85 | 37.00 | 36.55 | 36.70 | 241,120 | +0.00(+0.00%) |
May 24, 2017 | 36.55 | 36.75 | 36.25 | 36.70 | 182,643 | +0.30(+0.82%) |
May 23, 2017 | 36.60 | 36.60 | 35.90 | 36.40 | 187,939 | -0.05(-0.14%) |
May 22, 2017 | 35.35 | 36.45 | 35.25 | 36.45 | 292,037 | +1.20(+3.40%) |
May 19, 2017 | 35.65 | 35.85 | 35.15 | 35.25 | 322,387 | -0.20(-0.56%) |
May 18, 2017 | 34.65 | 35.55 | 34.50 | 35.45 | 349,805 | +0.75(+2.16%) |
May 17, 2017 | 36.35 | 36.65 | 34.63 | 34.70 | 534,334 | -2.25(-6.09%) |
May 16, 2017 | 36.50 | 37.00 | 36.25 | 36.95 | 277,921 | +0.50(+1.37%) |
May 15, 2017 | 35.75 | 36.65 | 35.75 | 36.45 | 329,781 | +0.90(+2.53%) |
May 12, 2017 | 35.50 | 35.90 | 35.25 | 35.55 | 255,671 | +0.00(+0.00%) |
May 11, 2017 | 35.30 | 35.90 | 34.85 | 35.55 | 357,344 | +0.10(+0.28%) |
May 10, 2017 | 34.75 | 35.85 | 34.60 | 35.45 | 442,684 | +1.20(+3.50%) |
May 09, 2017 | 33.75 | 34.40 | 33.75 | 34.25 | 326,844 | +0.50(+1.48%) |
May 08, 2017 | 34.10 | 34.30 | 33.65 | 33.75 | 306,228 | -0.30(-0.88%) |
May 05, 2017 | 34.05 | 34.40 | 33.95 | 34.05 | 252,036 | +0.10(+0.29%) |
May 04, 2017 | 33.90 | 34.08 | 33.45 | 33.95 | 257,587 | +0.25(+0.74%) |
May 03, 2017 | 34.00 | 34.25 | 33.51 | 33.70 | 371,959 | -0.65(-1.89%) |
May 02, 2017 | 34.80 | 34.95 | 34.15 | 34.35 | 403,412 | -0.45(-1.29%) |
May 01, 2017 | 34.15 | 35.00 | 33.88 | 34.80 | 593,531 | +0.65(+1.90%) |
Apr 28, 2017 | 34.50 | 34.55 | 33.90 | 34.15 | 416,298 | -0.35(-1.01%) |
Apr 27, 2017 | 34.60 | 34.80 | 34.35 | 34.50 | 368,002 | +0.15(+0.44%) |
Apr 26, 2017 | 35.20 | 35.33 | 34.20 | 34.35 | 1,014,489 | -1.00(-2.83%) |
Apr 25, 2017 | 34.55 | 35.75 | 34.15 | 35.35 | 787,890 | +1.05(+3.06%) |
Apr 24, 2017 | 34.00 | 34.40 | 33.62 | 34.30 | 656,962 | +0.75(+2.24%) |
Apr 21, 2017 | 33.80 | 33.95 | 33.38 | 33.55 | 342,224 | -0.35(-1.03%) |
Apr 20, 2017 | 33.45 | 33.95 | 33.20 | 33.90 | 384,310 | +0.65(+1.95%) |
Apr 19, 2017 | 33.25 | 33.50 | 33.05 | 33.25 | 389,431 | +0.20(+0.61%) |
Apr 18, 2017 | 32.35 | 33.10 | 32.15 | 33.05 | 397,074 | +0.50(+1.54%) |
Apr 17, 2017 | 31.85 | 32.60 | 31.80 | 32.55 | 590,665 | +0.95(+3.01%) |
Apr 13, 2017 | 32.00 | 32.50 | 31.50 | 31.60 | 354,612 | -0.50(-1.56%) |
Apr 12, 2017 | 32.70 | 32.80 | 31.90 | 32.10 | 618,474 | -0.60(-1.83%) |
Apr 11, 2017 | 32.85 | 32.85 | 32.25 | 32.70 | 463,090 | -0.25(-0.76%) |
Apr 10, 2017 | 33.45 | 33.62 | 32.60 | 32.95 | 486,332 | -0.50(-1.49%) |
Apr 07, 2017 | 32.80 | 33.50 | 32.60 | 33.45 | 533,257 | +0.70(+2.14%) |
Apr 06, 2017 | 32.25 | 33.02 | 32.20 | 32.75 | 528,253 | +0.35(+1.08%) |
Apr 05, 2017 | 33.30 | 33.60 | 32.35 | 32.40 | 756,478 | -0.70(-2.11%) |
Apr 04, 2017 | 32.95 | 33.50 | 32.65 | 33.10 | 447,864 | +0.05(+0.15%) |
Apr 03, 2017 | 33.95 | 34.05 | 32.90 | 33.05 | 543,867 | -0.75(-2.22%) |
Mar 31, 2017 | 33.90 | 34.00 | 33.40 | 33.80 | 429,134 | -0.05(-0.15%) |
Mar 30, 2017 | 33.95 | 34.20 | 33.65 | 33.85 | 429,973 | +0.00(+0.00%) |
Mar 29, 2017 | 33.85 | 33.95 | 33.60 | 33.85 | 366,416 | -0.15(-0.44%) |
Mar 28, 2017 | 34.05 | 34.20 | 33.65 | 34.00 | 349,032 | -0.20(-0.58%) |
Mar 27, 2017 | 33.90 | 34.52 | 33.70 | 34.20 | 288,872 | -0.15(-0.44%) |
Mar 24, 2017 | 34.05 | 34.70 | 34.05 | 34.35 | 562,778 | +0.50(+1.48%) |
Mar 23, 2017 | 33.75 | 34.20 | 33.70 | 33.85 | 247,004 | +0.15(+0.45%) |
Mar 22, 2017 | 33.55 | 33.95 | 33.23 | 33.70 | 380,905 | +0.25(+0.75%) |
Mar 21, 2017 | 34.50 | 34.55 | 33.35 | 33.45 | 734,172 | -0.95(-2.76%) |
Mar 20, 2017 | 34.50 | 35.00 | 34.20 | 34.40 | 569,854 | -0.15(-0.43%) |
Mar 17, 2017 | 34.00 | 34.65 | 34.00 | 34.55 | 857,017 | +0.30(+0.88%) |
Mar 16, 2017 | 34.35 | 34.55 | 33.98 | 34.25 | 384,322 | +0.00(+0.00%) |
Mar 15, 2017 | 33.85 | 34.40 | 33.58 | 34.25 | 484,146 | +0.55(+1.63%) |
Mar 14, 2017 | 34.15 | 34.40 | 33.55 | 33.70 | 574,044 | -0.60(-1.75%) |
Mar 13, 2017 | 34.30 | 34.80 | 34.20 | 34.30 | 425,689 | -0.05(-0.15%) |
Mar 10, 2017 | 34.20 | 34.67 | 33.50 | 34.35 | 666,472 | +0.30(+0.88%) |
Mar 09, 2017 | 37.05 | 37.35 | 33.30 | 34.05 | 2,873,117 | -0.25(-0.73%) |
Mar 08, 2017 | 33.80 | 34.65 | 33.60 | 34.30 | 950,593 | +0.80(+2.39%) |
Mar 07, 2017 | 33.75 | 34.25 | 33.50 | 33.50 | 525,628 | -0.30(-0.89%) |
Mar 06, 2017 | 33.50 | 33.90 | 33.05 | 33.80 | 338,020 | +0.20(+0.60%) |
Mar 03, 2017 | 33.70 | 33.95 | 33.30 | 33.60 | 290,161 | -0.05(-0.15%) |
Mar 02, 2017 | 34.00 | 34.25 | 33.50 | 33.65 | 267,738 | -0.40(-1.17%) |