Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.35 | 36.47 | 36.33 | 36.41 | 190,110 | +0.20(+0.54%) |
May 30, 2017 | 36.24 | 36.30 | 36.18 | 36.22 | 136,212 | -0.05(-0.13%) |
May 26, 2017 | 36.36 | 36.36 | 36.24 | 36.27 | 177,382 | -0.08(-0.22%) |
May 25, 2017 | 36.30 | 36.41 | 36.25 | 36.35 | 167,083 | +0.06(+0.16%) |
May 24, 2017 | 36.15 | 36.30 | 36.10 | 36.29 | 118,140 | +0.15(+0.41%) |
May 23, 2017 | 36.24 | 36.25 | 36.10 | 36.15 | 103,337 | +0.11(+0.32%) |
May 22, 2017 | 35.94 | 36.08 | 35.82 | 36.03 | 69,971 | +0.24(+0.68%) |
May 19, 2017 | 35.55 | 35.84 | 35.45 | 35.79 | 170,817 | +0.41(+1.15%) |
May 18, 2017 | 35.30 | 35.44 | 35.21 | 35.38 | 136,559 | +0.05(+0.14%) |
May 17, 2017 | 35.49 | 35.51 | 35.31 | 35.33 | 409,365 | -0.30(-0.85%) |
May 16, 2017 | 35.70 | 35.75 | 35.63 | 35.63 | 107,337 | +0.06(+0.17%) |
May 15, 2017 | 35.50 | 35.64 | 35.50 | 35.57 | 186,546 | +0.19(+0.54%) |
May 12, 2017 | 35.32 | 35.41 | 35.23 | 35.38 | 142,671 | +0.14(+0.39%) |
May 11, 2017 | 35.21 | 35.27 | 35.08 | 35.24 | 163,331 | -0.18(-0.51%) |
May 10, 2017 | 35.24 | 35.69 | 35.20 | 35.42 | 183,546 | +0.24(+0.70%) |
May 09, 2017 | 35.39 | 35.44 | 35.15 | 35.18 | 179,846 | -0.25(-0.71%) |
May 08, 2017 | 35.47 | 35.57 | 35.34 | 35.43 | 132,648 | -0.15(-0.44%) |
May 05, 2017 | 35.20 | 35.60 | 35.13 | 35.58 | 284,005 | +0.42(+1.18%) |
May 04, 2017 | 35.19 | 35.28 | 35.07 | 35.17 | 118,456 | +0.01(+0.02%) |
May 03, 2017 | 35.22 | 35.27 | 35.12 | 35.16 | 160,378 | -0.20(-0.55%) |
May 02, 2017 | 35.19 | 35.36 | 35.15 | 35.35 | 196,781 | +0.36(+1.03%) |
May 01, 2017 | 35.06 | 35.10 | 34.97 | 35.00 | 547,155 | -0.02(-0.05%) |
Apr 28, 2017 | 35.00 | 35.05 | 34.96 | 35.01 | 2,425,996 | +0.00(+0.00%) |
Apr 27, 2017 | 35.02 | 35.04 | 34.88 | 35.01 | 182,760 | +0.12(+0.35%) |
Apr 26, 2017 | 35.01 | 35.10 | 34.89 | 34.89 | 255,832 | -0.19(-0.53%) |
Apr 25, 2017 | 34.96 | 35.09 | 34.94 | 35.08 | 228,910 | +0.04(+0.12%) |
Apr 24, 2017 | 34.94 | 35.06 | 34.87 | 35.04 | 252,670 | +0.58(+1.68%) |
Apr 21, 2017 | 34.42 | 34.52 | 34.35 | 34.46 | 156,424 | -0.08(-0.24%) |
Apr 20, 2017 | 34.58 | 34.58 | 34.47 | 34.54 | 124,502 | +0.06(+0.17%) |
Apr 19, 2017 | 34.69 | 34.71 | 34.43 | 34.48 | 247,096 | -0.29(-0.84%) |
Apr 18, 2017 | 34.74 | 34.83 | 34.68 | 34.78 | 271,897 | -0.08(-0.23%) |
Apr 17, 2017 | 34.75 | 34.89 | 34.70 | 34.86 | 120,134 | +0.16(+0.47%) |
Apr 13, 2017 | 34.68 | 34.82 | 34.63 | 34.69 | 282,340 | -0.07(-0.21%) |
Apr 12, 2017 | 34.59 | 34.79 | 34.54 | 34.77 | 480,915 | +0.12(+0.35%) |
Apr 11, 2017 | 34.64 | 34.67 | 34.46 | 34.65 | 156,805 | +0.05(+0.14%) |
Apr 10, 2017 | 34.55 | 34.62 | 34.48 | 34.60 | 200,575 | +0.05(+0.14%) |
Apr 07, 2017 | 34.63 | 34.69 | 34.52 | 34.55 | 167,826 | -0.13(-0.38%) |
Apr 06, 2017 | 34.55 | 34.69 | 34.55 | 34.68 | 153,041 | +0.16(+0.47%) |
Apr 05, 2017 | 34.57 | 34.69 | 34.47 | 34.52 | 338,278 | +0.00(+0.00%) |
Apr 04, 2017 | 34.38 | 34.54 | 34.32 | 34.52 | 213,660 | +0.02(+0.07%) |
Apr 03, 2017 | 34.48 | 34.51 | 34.27 | 34.49 | 626,427 | -0.02(-0.05%) |
Mar 31, 2017 | 34.38 | 34.59 | 34.38 | 34.51 | 141,578 | +0.19(+0.55%) |
Mar 30, 2017 | 34.49 | 34.49 | 34.31 | 34.32 | 265,009 | -0.19(-0.54%) |
Mar 29, 2017 | 34.28 | 34.52 | 34.28 | 34.51 | 2,605,614 | +0.02(+0.05%) |
Mar 28, 2017 | 34.37 | 34.52 | 34.37 | 34.49 | 170,587 | +0.13(+0.38%) |
Mar 27, 2017 | 34.16 | 34.38 | 34.16 | 34.36 | 196,465 | +0.09(+0.26%) |
Mar 24, 2017 | 34.14 | 34.36 | 34.14 | 34.27 | 153,369 | +0.19(+0.55%) |
Mar 23, 2017 | 34.06 | 34.24 | 33.99 | 34.08 | 312,883 | +0.00(+0.00%) |
Mar 22, 2017 | 33.95 | 34.13 | 33.90 | 34.08 | 129,037 | +0.15(+0.46%) |
Mar 21, 2017 | 34.01 | 34.08 | 33.85 | 33.93 | 386,055 | +0.15(+0.46%) |
Mar 20, 2017 | 33.80 | 33.89 | 33.71 | 33.77 | 156,654 | -0.11(-0.31%) |
Mar 17, 2017 | 33.81 | 33.93 | 33.78 | 33.88 | 146,850 | +0.20(+0.58%) |
Mar 16, 2017 | 33.74 | 33.75 | 33.58 | 33.68 | 218,794 | +0.07(+0.19%) |
Mar 15, 2017 | 33.12 | 33.67 | 33.07 | 33.62 | 187,213 | +0.60(+1.80%) |
Mar 14, 2017 | 33.15 | 33.15 | 33.00 | 33.02 | 140,738 | -0.26(-0.78%) |
Mar 13, 2017 | 33.25 | 33.34 | 33.23 | 33.28 | 322,039 | +0.03(+0.10%) |
Mar 10, 2017 | 33.17 | 33.25 | 33.06 | 33.25 | 141,718 | +0.19(+0.57%) |
Mar 09, 2017 | 33.02 | 33.07 | 32.89 | 33.06 | 219,295 | +0.07(+0.22%) |
Mar 08, 2017 | 33.31 | 33.31 | 32.97 | 32.99 | 176,532 | -0.33(-0.98%) |
Mar 07, 2017 | 33.32 | 33.40 | 33.27 | 33.32 | 268,809 | +0.00(+0.00%) |
Mar 06, 2017 | 33.32 | 33.37 | 33.23 | 33.32 | 252,031 | -0.07(-0.20%) |
Mar 03, 2017 | 33.31 | 33.39 | 33.20 | 33.38 | 327,908 | +0.15(+0.47%) |
Mar 02, 2017 | 33.17 | 33.31 | 33.11 | 33.23 | 218,122 | -0.06(-0.17%) |