Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.44 | 34.58 | 34.12 | 34.40 | 286,074 | -0.07(-0.20%) |
May 30, 2017 | 34.73 | 34.78 | 34.38 | 34.46 | 164,054 | -0.29(-0.85%) |
May 26, 2017 | 34.91 | 34.97 | 34.58 | 34.76 | 143,837 | -0.05(-0.15%) |
May 25, 2017 | 34.71 | 34.94 | 34.60 | 34.81 | 252,644 | +0.21(+0.61%) |
May 24, 2017 | 34.71 | 34.92 | 34.49 | 34.60 | 300,744 | -0.05(-0.13%) |
May 23, 2017 | 34.44 | 34.86 | 34.31 | 34.65 | 225,545 | +0.33(+0.97%) |
May 22, 2017 | 34.26 | 34.55 | 34.15 | 34.31 | 297,086 | +0.24(+0.71%) |
May 19, 2017 | 34.19 | 34.34 | 34.00 | 34.07 | 338,747 | -0.14(-0.40%) |
May 18, 2017 | 34.22 | 34.37 | 33.87 | 34.21 | 247,513 | +0.03(+0.09%) |
May 17, 2017 | 33.97 | 34.54 | 33.88 | 34.18 | 581,259 | +0.31(+0.91%) |
May 16, 2017 | 34.31 | 34.31 | 33.63 | 33.87 | 275,114 | -0.39(-1.15%) |
May 15, 2017 | 34.27 | 34.68 | 34.15 | 34.26 | 111,523 | +0.14(+0.40%) |
May 12, 2017 | 34.12 | 34.34 | 33.95 | 34.12 | 263,926 | -0.01(-0.02%) |
May 11, 2017 | 34.46 | 34.60 | 34.04 | 34.13 | 274,450 | -0.58(-1.68%) |
May 10, 2017 | 34.56 | 35.40 | 34.48 | 34.71 | 335,145 | +0.08(+0.24%) |
May 09, 2017 | 34.77 | 34.88 | 34.24 | 34.63 | 241,981 | -0.12(-0.35%) |
May 08, 2017 | 34.77 | 34.95 | 34.31 | 34.75 | 293,318 | -0.02(-0.04%) |
May 05, 2017 | 35.07 | 35.17 | 34.38 | 34.77 | 543,715 | +0.59(+1.72%) |
May 04, 2017 | 35.66 | 35.86 | 33.45 | 34.18 | 721,542 | -1.75(-4.86%) |
May 03, 2017 | 36.52 | 36.52 | 35.42 | 35.92 | 284,815 | -0.68(-1.86%) |
May 02, 2017 | 36.62 | 36.93 | 36.36 | 36.60 | 230,759 | +0.01(+0.02%) |
May 01, 2017 | 36.77 | 36.78 | 36.32 | 36.59 | 317,325 | -0.03(-0.08%) |
Apr 28, 2017 | 37.33 | 37.33 | 36.61 | 36.62 | 218,100 | -0.79(-2.10%) |
Apr 27, 2017 | 37.70 | 37.87 | 37.30 | 37.41 | 233,551 | -0.36(-0.96%) |
Apr 26, 2017 | 37.99 | 38.07 | 37.36 | 37.77 | 276,678 | -0.29(-0.77%) |
Apr 25, 2017 | 38.26 | 38.91 | 37.82 | 38.07 | 273,319 | +0.28(+0.74%) |
Apr 24, 2017 | 38.78 | 38.78 | 37.19 | 37.79 | 300,146 | -0.80(-2.08%) |
Apr 21, 2017 | 38.60 | 38.67 | 38.32 | 38.59 | 189,425 | -0.02(-0.04%) |
Apr 20, 2017 | 38.53 | 38.63 | 38.12 | 38.60 | 185,033 | +0.12(+0.31%) |
Apr 19, 2017 | 38.23 | 38.53 | 38.13 | 38.48 | 307,127 | +0.20(+0.51%) |
Apr 18, 2017 | 38.32 | 38.41 | 38.18 | 38.29 | 168,239 | +0.04(+0.10%) |
Apr 17, 2017 | 38.00 | 38.41 | 38.00 | 38.25 | 176,528 | +0.39(+1.02%) |
Apr 13, 2017 | 37.55 | 37.97 | 37.54 | 37.86 | 152,945 | +0.26(+0.68%) |
Apr 12, 2017 | 37.52 | 37.64 | 37.36 | 37.61 | 224,549 | +0.01(+0.02%) |
Apr 11, 2017 | 36.95 | 37.68 | 36.95 | 37.60 | 205,417 | +0.66(+1.78%) |
Apr 10, 2017 | 36.77 | 37.05 | 36.67 | 36.94 | 70,689 | +0.20(+0.56%) |
Apr 07, 2017 | 36.72 | 36.88 | 36.53 | 36.74 | 111,601 | +0.11(+0.29%) |
Apr 06, 2017 | 36.08 | 36.75 | 36.08 | 36.63 | 195,652 | +0.54(+1.49%) |
Apr 05, 2017 | 36.44 | 36.47 | 35.97 | 36.10 | 268,541 | -0.24(-0.67%) |
Apr 04, 2017 | 36.15 | 36.68 | 36.13 | 36.34 | 224,126 | +0.21(+0.59%) |
Apr 03, 2017 | 36.21 | 36.30 | 35.88 | 36.13 | 165,748 | -0.11(-0.29%) |
Mar 31, 2017 | 36.13 | 36.47 | 36.04 | 36.23 | 195,521 | +0.08(+0.21%) |
Mar 30, 2017 | 35.97 | 36.19 | 35.77 | 36.16 | 93,312 | +0.17(+0.48%) |
Mar 29, 2017 | 35.73 | 36.01 | 35.64 | 35.98 | 152,764 | +0.23(+0.64%) |
Mar 28, 2017 | 35.67 | 35.80 | 35.32 | 35.75 | 171,728 | +0.04(+0.10%) |
Mar 27, 2017 | 35.80 | 36.36 | 35.49 | 35.71 | 354,325 | -0.28(-0.77%) |
Mar 24, 2017 | 35.91 | 36.13 | 35.71 | 35.99 | 318,948 | +0.10(+0.29%) |
Mar 23, 2017 | 35.30 | 36.20 | 35.30 | 35.89 | 433,375 | +0.52(+1.46%) |
Mar 22, 2017 | 35.85 | 36.12 | 34.94 | 35.37 | 549,409 | -0.41(-1.15%) |
Mar 21, 2017 | 36.12 | 36.15 | 35.71 | 35.78 | 170,295 | -0.20(-0.56%) |
Mar 20, 2017 | 36.04 | 36.19 | 35.79 | 35.98 | 173,658 | -0.07(-0.19%) |
Mar 17, 2017 | 35.69 | 36.13 | 35.56 | 36.05 | 317,292 | +0.35(+0.98%) |
Mar 16, 2017 | 35.57 | 35.91 | 35.48 | 35.70 | 133,916 | +0.10(+0.29%) |
Mar 15, 2017 | 35.04 | 35.80 | 34.97 | 35.59 | 255,429 | +0.70(+1.99%) |
Mar 14, 2017 | 34.62 | 35.01 | 34.62 | 34.90 | 107,466 | -0.02(-0.06%) |
Mar 13, 2017 | 35.15 | 34.65 | 34.92 | 192,649 | +0.22(+0.65%) | |
Mar 10, 2017 | 34.85 | 35.11 | 34.43 | 34.70 | 142,389 | +0.13(+0.37%) |
Mar 09, 2017 | 34.94 | 35.43 | 34.44 | 34.57 | 197,506 | -0.37(-1.05%) |
Mar 08, 2017 | 35.71 | 36.03 | 34.87 | 34.94 | 248,799 | -1.05(-2.91%) |
Mar 07, 2017 | 35.99 | 36.20 | 35.81 | 35.98 | 111,200 | -0.13(-0.35%) |
Mar 06, 2017 | 36.25 | 36.25 | 35.51 | 36.11 | 191,935 | -0.40(-1.11%) |
Mar 03, 2017 | 36.47 | 36.53 | 35.57 | 36.51 | 250,925 | +0.12(+0.33%) |
Mar 02, 2017 | 36.60 | 36.72 | 36.29 | 36.40 | 223,320 | -0.34(-0.94%) |