Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.63 | 34.67 | 34.26 | 34.53 | 287,221 | -0.12(-0.35%) |
May 30, 2017 | 34.47 | 34.74 | 34.17 | 34.65 | 217,634 | +0.12(+0.35%) |
May 26, 2017 | 34.42 | 34.73 | 34.19 | 34.53 | 178,101 | +0.05(+0.15%) |
May 25, 2017 | 34.68 | 34.73 | 34.25 | 34.48 | 171,940 | -0.06(-0.17%) |
May 24, 2017 | 34.88 | 35.11 | 34.50 | 34.54 | 192,613 | -0.16(-0.46%) |
May 23, 2017 | 35.11 | 35.11 | 34.49 | 34.70 | 211,946 | -0.28(-0.80%) |
May 22, 2017 | 34.65 | 35.10 | 34.52 | 34.98 | 373,587 | +0.36(+1.04%) |
May 19, 2017 | 34.46 | 35.10 | 34.46 | 34.62 | 555,074 | +0.50(+1.47%) |
May 18, 2017 | 34.03 | 34.60 | 33.99 | 34.12 | 228,946 | +0.05(+0.15%) |
May 17, 2017 | 34.54 | 34.48 | 33.74 | 34.07 | 581,284 | -0.47(-1.36%) |
May 16, 2017 | 35.03 | 35.06 | 34.47 | 34.54 | 375,203 | -0.57(-1.62%) |
May 15, 2017 | 34.91 | 35.36 | 34.91 | 35.11 | 319,024 | +0.35(+1.01%) |
May 12, 2017 | 34.58 | 34.85 | 34.07 | 34.76 | 558,437 | +0.13(+0.38%) |
May 11, 2017 | 34.66 | 35.12 | 34.41 | 34.63 | 405,731 | -0.16(-0.46%) |
May 10, 2017 | 34.61 | 34.99 | 34.53 | 34.79 | 410,364 | +0.14(+0.40%) |
May 09, 2017 | 34.70 | 34.88 | 34.47 | 34.65 | 344,735 | -0.06(-0.17%) |
May 08, 2017 | 34.80 | 34.98 | 34.53 | 34.71 | 498,393 | -0.07(-0.20%) |
May 05, 2017 | 34.86 | 34.99 | 34.46 | 34.78 | 446,199 | +0.10(+0.29%) |
May 04, 2017 | 34.93 | 35.23 | 34.34 | 34.68 | 483,732 | -0.21(-0.60%) |
May 03, 2017 | 35.17 | 35.22 | 34.54 | 34.89 | 645,455 | -0.29(-0.82%) |
May 02, 2017 | 34.76 | 35.26 | 34.55 | 35.18 | 854,595 | +0.37(+1.06%) |
May 01, 2017 | 34.74 | 34.85 | 33.94 | 34.81 | 628,509 | +0.22(+0.64%) |
Apr 28, 2017 | 35.28 | 35.38 | 33.99 | 34.59 | 926,457 | -0.94(-2.65%) |
Apr 27, 2017 | 38.35 | 39.57 | 35.06 | 35.53 | 1,661,070 | -6.54(-15.55%) |
Apr 26, 2017 | 41.70 | 42.44 | 41.52 | 42.07 | 399,182 | +0.39(+0.94%) |
Apr 25, 2017 | 42.15 | 42.21 | 41.57 | 41.68 | 345,412 | -0.23(-0.55%) |
Apr 24, 2017 | 42.47 | 42.72 | 41.84 | 41.91 | 265,894 | +0.04(+0.10%) |
Apr 21, 2017 | 42.20 | 42.29 | 41.76 | 41.87 | 318,530 | -0.42(-0.99%) |
Apr 20, 2017 | 41.93 | 42.33 | 41.65 | 42.29 | 183,160 | +0.58(+1.39%) |
Apr 19, 2017 | 41.92 | 41.96 | 41.51 | 41.71 | 165,148 | +0.00(+0.00%) |
Apr 18, 2017 | 41.20 | 41.74 | 40.92 | 41.71 | 140,883 | +0.45(+1.09%) |
Apr 17, 2017 | 40.86 | 41.30 | 40.67 | 41.26 | 160,645 | +0.61(+1.50%) |
Apr 13, 2017 | 40.92 | 41.20 | 40.51 | 40.65 | 189,354 | -0.33(-0.81%) |
Apr 12, 2017 | 41.76 | 41.76 | 40.93 | 40.98 | 168,050 | -0.72(-1.73%) |
Apr 11, 2017 | 41.10 | 41.71 | 40.83 | 41.70 | 364,723 | +0.41(+0.99%) |
Apr 10, 2017 | 41.19 | 41.60 | 41.12 | 41.29 | 200,727 | +0.09(+0.22%) |
Apr 07, 2017 | 41.10 | 41.42 | 40.74 | 41.20 | 218,591 | +0.03(+0.07%) |
Apr 06, 2017 | 40.96 | 41.30 | 40.65 | 41.17 | 195,744 | +0.22(+0.54%) |
Apr 05, 2017 | 41.33 | 41.76 | 40.82 | 40.95 | 290,011 | -0.43(-1.04%) |
Apr 04, 2017 | 41.11 | 41.38 | 41.11 | 41.38 | 303,689 | +0.22(+0.53%) |
Apr 03, 2017 | 41.16 | 41.31 | 40.66 | 41.16 | 419,528 | -0.01(-0.02%) |
Mar 31, 2017 | 40.89 | 41.52 | 40.83 | 41.17 | 280,679 | +0.16(+0.39%) |
Mar 30, 2017 | 40.54 | 41.16 | 40.36 | 41.01 | 240,849 | +0.50(+1.23%) |
Mar 29, 2017 | 40.10 | 40.67 | 39.97 | 40.51 | 195,606 | +0.32(+0.80%) |
Mar 28, 2017 | 39.95 | 40.40 | 39.22 | 40.19 | 178,182 | +0.10(+0.25%) |
Mar 27, 2017 | 39.62 | 40.25 | 39.53 | 40.09 | 286,307 | +0.00(+0.00%) |
Mar 24, 2017 | 40.23 | 40.32 | 39.95 | 40.09 | 236,369 | -0.10(-0.25%) |
Mar 23, 2017 | 39.68 | 40.56 | 39.63 | 40.19 | 247,124 | +0.47(+1.18%) |
Mar 22, 2017 | 39.31 | 39.76 | 39.06 | 39.72 | 213,311 | +0.27(+0.68%) |
Mar 21, 2017 | 40.23 | 40.23 | 39.21 | 39.45 | 304,806 | -0.64(-1.60%) |
Mar 20, 2017 | 40.53 | 40.53 | 40.05 | 40.09 | 134,570 | -0.48(-1.18%) |
Mar 17, 2017 | 40.73 | 40.86 | 40.27 | 40.57 | 470,996 | -0.13(-0.32%) |
Mar 16, 2017 | 41.01 | 41.30 | 40.49 | 40.70 | 283,924 | -0.30(-0.73%) |
Mar 15, 2017 | 40.24 | 41.21 | 39.95 | 41.00 | 368,318 | +1.00(+2.50%) |
Mar 14, 2017 | 39.99 | 40.49 | 39.88 | 40.00 | 174,263 | -0.34(-0.84%) |
Mar 13, 2017 | 40.34 | 40.52 | 40.16 | 40.34 | 265,841 | -0.22(-0.54%) |
Mar 10, 2017 | 40.19 | 40.58 | 39.98 | 40.56 | 161,656 | +0.67(+1.68%) |
Mar 09, 2017 | 39.98 | 40.32 | 39.81 | 39.89 | 256,180 | -0.27(-0.67%) |
Mar 08, 2017 | 40.54 | 40.60 | 40.11 | 40.16 | 206,611 | -0.12(-0.30%) |
Mar 07, 2017 | 40.17 | 40.55 | 40.01 | 40.28 | 332,444 | -0.08(-0.20%) |
Mar 06, 2017 | 40.97 | 41.18 | 40.35 | 40.36 | 228,896 | -0.93(-2.25%) |
Mar 03, 2017 | 41.33 | 41.49 | 41.07 | 41.29 | 303,419 | -0.01(-0.02%) |
Mar 02, 2017 | 41.52 | 41.78 | 40.72 | 41.30 | 266,876 | -0.14(-0.34%) |