Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.65 | 33.79 | 33.18 | 33.76 | 238,880 | +0.25(+0.75%) |
May 30, 2017 | 33.50 | 33.74 | 33.07 | 33.51 | 162,377 | -0.13(-0.37%) |
May 26, 2017 | 33.51 | 33.68 | 33.08 | 33.63 | 166,844 | +0.16(+0.47%) |
May 25, 2017 | 33.77 | 33.88 | 33.35 | 33.48 | 227,662 | -0.13(-0.40%) |
May 24, 2017 | 33.42 | 34.02 | 33.36 | 33.61 | 196,258 | +0.29(+0.87%) |
May 23, 2017 | 33.55 | 33.55 | 33.04 | 33.32 | 216,178 | -0.09(-0.26%) |
May 22, 2017 | 33.27 | 33.44 | 33.05 | 33.41 | 327,864 | +0.23(+0.69%) |
May 19, 2017 | 32.73 | 33.61 | 32.73 | 33.18 | 347,936 | +0.48(+1.46%) |
May 18, 2017 | 32.99 | 33.15 | 32.68 | 32.70 | 217,625 | -0.42(-1.26%) |
May 17, 2017 | 33.84 | 33.61 | 32.87 | 33.12 | 314,921 | -0.73(-2.14%) |
May 16, 2017 | 34.43 | 34.64 | 33.63 | 33.84 | 209,670 | -0.56(-1.63%) |
May 15, 2017 | 33.67 | 34.86 | 33.67 | 34.40 | 182,701 | +0.82(+2.44%) |
May 12, 2017 | 34.50 | 34.50 | 33.50 | 33.58 | 174,258 | -1.04(-2.99%) |
May 11, 2017 | 35.32 | 35.32 | 34.51 | 34.62 | 198,246 | -0.90(-2.52%) |
May 10, 2017 | 35.10 | 35.58 | 35.10 | 35.52 | 126,016 | +0.31(+0.89%) |
May 09, 2017 | 35.70 | 35.75 | 35.06 | 35.21 | 203,498 | -0.44(-1.22%) |
May 08, 2017 | 35.39 | 35.76 | 35.35 | 35.64 | 190,563 | +0.13(+0.37%) |
May 05, 2017 | 35.65 | 35.65 | 35.10 | 35.51 | 172,340 | +0.02(+0.04%) |
May 04, 2017 | 36.22 | 36.32 | 35.14 | 35.49 | 157,168 | -0.63(-1.75%) |
May 03, 2017 | 36.34 | 36.56 | 35.99 | 36.13 | 170,496 | -0.44(-1.19%) |
May 02, 2017 | 36.68 | 36.88 | 36.44 | 36.56 | 276,907 | -0.20(-0.55%) |
May 01, 2017 | 36.59 | 36.92 | 36.28 | 36.77 | 253,972 | +0.31(+0.86%) |
Apr 28, 2017 | 36.97 | 36.97 | 36.41 | 36.45 | 228,829 | -0.37(-1.02%) |
Apr 27, 2017 | 37.18 | 37.33 | 36.79 | 36.83 | 200,546 | -0.22(-0.59%) |
Apr 26, 2017 | 36.71 | 37.67 | 36.71 | 37.05 | 382,935 | +0.13(+0.36%) |
Apr 25, 2017 | 35.89 | 37.42 | 35.67 | 36.91 | 584,307 | +1.50(+4.23%) |
Apr 24, 2017 | 35.35 | 35.49 | 35.11 | 35.42 | 402,269 | +0.84(+2.44%) |
Apr 21, 2017 | 35.49 | 35.49 | 34.42 | 34.57 | 501,147 | -0.97(-2.74%) |
Apr 20, 2017 | 36.63 | 37.62 | 34.92 | 35.55 | 633,667 | -0.88(-2.42%) |
Apr 19, 2017 | 36.18 | 36.77 | 36.18 | 36.43 | 262,017 | +0.39(+1.08%) |
Apr 18, 2017 | 35.87 | 36.31 | 35.66 | 36.04 | 214,942 | -0.02(-0.06%) |
Apr 17, 2017 | 35.33 | 36.08 | 35.33 | 36.06 | 187,139 | +0.87(+2.46%) |
Apr 13, 2017 | 35.89 | 36.09 | 35.18 | 35.20 | 257,459 | -0.79(-2.19%) |
Apr 12, 2017 | 36.84 | 36.84 | 35.86 | 35.99 | 188,415 | -0.87(-2.35%) |
Apr 11, 2017 | 35.81 | 36.86 | 35.69 | 36.85 | 228,830 | +0.90(+2.49%) |
Apr 10, 2017 | 35.74 | 36.40 | 35.66 | 35.95 | 208,866 | +0.22(+0.61%) |
Apr 07, 2017 | 35.59 | 35.95 | 35.42 | 35.74 | 331,600 | -0.10(-0.28%) |
Apr 06, 2017 | 35.31 | 35.91 | 35.16 | 35.84 | 241,007 | +0.59(+1.68%) |
Apr 05, 2017 | 35.84 | 36.24 | 35.21 | 35.25 | 284,458 | -0.32(-0.90%) |
Apr 04, 2017 | 35.61 | 35.81 | 35.36 | 35.56 | 267,403 | -0.13(-0.37%) |
Apr 03, 2017 | 36.15 | 36.21 | 35.42 | 35.70 | 276,668 | -0.23(-0.65%) |
Mar 31, 2017 | 35.10 | 36.14 | 35.10 | 35.93 | 348,946 | +0.83(+2.38%) |
Mar 30, 2017 | 35.28 | 35.56 | 34.72 | 35.10 | 544,149 | -0.19(-0.55%) |
Mar 29, 2017 | 35.18 | 35.35 | 35.01 | 35.29 | 276,906 | +0.03(+0.09%) |
Mar 28, 2017 | 35.14 | 35.30 | 34.73 | 35.26 | 222,968 | -0.01(-0.02%) |
Mar 27, 2017 | 34.82 | 35.38 | 34.73 | 35.27 | 266,950 | -0.08(-0.22%) |
Mar 24, 2017 | 35.56 | 35.90 | 35.10 | 35.35 | 192,069 | -0.06(-0.18%) |
Mar 23, 2017 | 35.03 | 35.69 | 34.78 | 35.41 | 282,282 | +0.52(+1.50%) |
Mar 22, 2017 | 34.73 | 35.41 | 34.61 | 34.89 | 272,925 | -0.07(-0.20%) |
Mar 21, 2017 | 35.71 | 35.71 | 34.51 | 34.96 | 234,633 | -0.45(-1.28%) |
Mar 20, 2017 | 36.60 | 36.60 | 35.08 | 35.41 | 260,199 | -1.21(-3.30%) |
Mar 17, 2017 | 36.41 | 36.83 | 36.21 | 36.62 | 550,501 | +0.33(+0.90%) |
Mar 16, 2017 | 36.50 | 36.60 | 36.05 | 36.29 | 170,900 | -0.11(-0.30%) |
Mar 15, 2017 | 36.19 | 36.62 | 35.97 | 36.40 | 225,420 | +0.43(+1.19%) |
Mar 14, 2017 | 35.80 | 36.15 | 35.38 | 35.97 | 157,575 | +0.02(+0.06%) |
Mar 13, 2017 | 35.89 | 36.24 | 35.78 | 35.95 | 130,582 | +0.02(+0.04%) |
Mar 10, 2017 | 35.42 | 35.97 | 35.38 | 35.93 | 225,340 | +0.44(+1.25%) |
Mar 09, 2017 | 36.41 | 36.65 | 35.40 | 35.49 | 257,306 | -1.05(-2.88%) |
Mar 08, 2017 | 36.98 | 37.02 | 36.42 | 36.54 | 251,011 | -0.19(-0.53%) |
Mar 07, 2017 | 36.28 | 37.26 | 35.83 | 36.73 | 500,132 | +0.48(+1.31%) |
Mar 06, 2017 | 35.60 | 36.40 | 35.53 | 36.26 | 200,599 | +0.36(+1.00%) |
Mar 03, 2017 | 36.00 | 36.38 | 35.60 | 35.90 | 192,105 | -0.07(-0.19%) |
Mar 02, 2017 | 36.78 | 36.78 | 35.88 | 35.97 | 248,772 | -0.86(-2.33%) |