Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.66 | 35.72 | 35.30 | 35.66 | 208,895 | -0.10(-0.27%) |
May 30, 2017 | 36.14 | 36.40 | 35.75 | 35.75 | 89,994 | -0.52(-1.43%) |
May 26, 2017 | 36.44 | 36.45 | 36.21 | 36.27 | 209,922 | -0.13(-0.36%) |
May 25, 2017 | 36.63 | 36.78 | 36.29 | 36.40 | 488,697 | -0.29(-0.80%) |
May 24, 2017 | 36.73 | 36.87 | 36.60 | 36.70 | 435,963 | -0.13(-0.35%) |
May 23, 2017 | 36.76 | 36.83 | 36.54 | 36.83 | 320,509 | +0.19(+0.53%) |
May 22, 2017 | 36.66 | 36.66 | 36.40 | 36.63 | 154,309 | +0.13(+0.36%) |
May 19, 2017 | 36.18 | 36.63 | 36.18 | 36.50 | 39,767 | +0.42(+1.17%) |
May 18, 2017 | 36.08 | 36.21 | 35.75 | 36.08 | 1,390,500 | +0.00(+0.00%) |
May 17, 2017 | 36.50 | 36.53 | 36.05 | 36.08 | 241,030 | -0.47(-1.29%) |
May 16, 2017 | 36.66 | 36.74 | 36.52 | 36.55 | 50,099 | -0.11(-0.31%) |
May 15, 2017 | 36.86 | 36.86 | 36.57 | 36.66 | 114,250 | +0.18(+0.49%) |
May 12, 2017 | 36.37 | 36.57 | 36.34 | 36.49 | 60,037 | +0.05(+0.13%) |
May 11, 2017 | 36.63 | 36.63 | 36.34 | 36.44 | 89,028 | -0.06(-0.18%) |
May 10, 2017 | 36.31 | 36.57 | 36.15 | 36.50 | 51,057 | +0.37(+1.03%) |
May 09, 2017 | 36.34 | 36.53 | 35.98 | 36.13 | 104,416 | -0.24(-0.67%) |
May 08, 2017 | 36.44 | 36.44 | 36.12 | 36.37 | 51,377 | -0.07(-0.18%) |
May 05, 2017 | 35.92 | 36.44 | 35.64 | 36.44 | 94,037 | +0.71(+1.99%) |
May 04, 2017 | 36.52 | 36.52 | 35.41 | 35.73 | 154,874 | -0.80(-2.18%) |
May 03, 2017 | 36.75 | 36.75 | 36.46 | 36.52 | 53,397 | -0.26(-0.69%) |
May 02, 2017 | 36.94 | 36.94 | 36.69 | 36.78 | 78,685 | -0.13(-0.35%) |
May 01, 2017 | 36.81 | 36.97 | 36.75 | 36.91 | 48,103 | +0.06(+0.17%) |
Apr 28, 2017 | 36.97 | 37.02 | 36.78 | 36.84 | 64,345 | +0.06(+0.17%) |
Apr 27, 2017 | 37.00 | 37.07 | 36.75 | 36.78 | 66,255 | -0.29(-0.77%) |
Apr 26, 2017 | 37.07 | 37.16 | 37.00 | 37.07 | 180,543 | -0.10(-0.26%) |
Apr 25, 2017 | 36.91 | 37.16 | 36.83 | 37.16 | 50,788 | +0.35(+0.95%) |
Apr 24, 2017 | 36.75 | 36.84 | 36.56 | 36.81 | 57,204 | +0.19(+0.52%) |
Apr 21, 2017 | 36.65 | 36.68 | 36.52 | 36.62 | 88,195 | -0.10(-0.26%) |
Apr 20, 2017 | 36.72 | 36.94 | 36.59 | 36.72 | 522,023 | +0.10(+0.26%) |
Apr 19, 2017 | 36.84 | 36.88 | 36.56 | 36.62 | 184,994 | -0.13(-0.35%) |
Apr 18, 2017 | 36.68 | 36.81 | 36.59 | 36.75 | 73,883 | +0.06(+0.17%) |
Apr 17, 2017 | 36.88 | 36.88 | 36.59 | 36.68 | 251,747 | -0.10(-0.26%) |
Apr 13, 2017 | 37.00 | 37.03 | 36.72 | 36.78 | 88,504 | -0.19(-0.52%) |
Apr 12, 2017 | 37.26 | 37.26 | 36.90 | 36.97 | 58,403 | -0.16(-0.43%) |
Apr 11, 2017 | 37.35 | 37.39 | 37.08 | 37.13 | 55,252 | -0.10(-0.26%) |
Apr 10, 2017 | 37.26 | 37.39 | 37.21 | 37.23 | 131,353 | -0.03(-0.09%) |
Apr 07, 2017 | 37.26 | 37.39 | 37.16 | 37.26 | 39,749 | +0.00(+0.00%) |
Apr 06, 2017 | 37.23 | 37.42 | 37.10 | 37.26 | 75,436 | +0.26(+0.69%) |
Apr 05, 2017 | 37.23 | 37.48 | 37.00 | 37.00 | 50,485 | -0.16(-0.43%) |
Apr 04, 2017 | 37.00 | 37.23 | 36.91 | 37.16 | 178,753 | +0.10(+0.26%) |
Apr 03, 2017 | 37.19 | 37.22 | 36.72 | 37.07 | 50,128 | +0.00(+0.00%) |
Mar 31, 2017 | 36.75 | 37.07 | 36.68 | 37.07 | 56,803 | +0.41(+1.13%) |
Mar 30, 2017 | 36.84 | 36.84 | 36.59 | 36.65 | 50,366 | -0.03(-0.09%) |
Mar 29, 2017 | 36.56 | 36.84 | 36.46 | 36.68 | 189,164 | +0.21(+0.57%) |
Mar 28, 2017 | 36.46 | 36.59 | 36.40 | 36.48 | 147,705 | +0.08(+0.22%) |
Mar 27, 2017 | 36.40 | 36.43 | 36.21 | 36.40 | 47,076 | -0.19(-0.52%) |
Mar 24, 2017 | 36.56 | 36.68 | 36.43 | 36.59 | 89,717 | +0.16(+0.44%) |
Mar 23, 2017 | 36.30 | 36.65 | 36.30 | 36.43 | 39,372 | +0.06(+0.18%) |
Mar 22, 2017 | 36.40 | 36.43 | 36.21 | 36.37 | 40,805 | -0.06(-0.18%) |
Mar 21, 2017 | 36.72 | 36.75 | 36.24 | 36.43 | 77,211 | -0.24(-0.66%) |
Mar 20, 2017 | 36.52 | 36.72 | 36.46 | 36.67 | 65,011 | +0.02(+0.05%) |
Mar 17, 2017 | 36.94 | 37.09 | 36.62 | 36.65 | 48,149 | -0.26(-0.69%) |
Mar 16, 2017 | 37.10 | 37.10 | 36.78 | 36.91 | 29,361 | -0.06(-0.17%) |
Mar 15, 2017 | 36.88 | 37.03 | 36.72 | 36.97 | 56,319 | +0.29(+0.78%) |
Mar 14, 2017 | 36.88 | 36.88 | 36.52 | 36.68 | 61,998 | -0.29(-0.78%) |
Mar 13, 2017 | 37.00 | 37.07 | 36.84 | 36.97 | 42,842 | +0.06(+0.17%) |
Mar 10, 2017 | 37.32 | 37.32 | 36.81 | 36.91 | 99,773 | -0.03(-0.09%) |
Mar 09, 2017 | 37.00 | 37.32 | 36.56 | 36.94 | 63,922 | -0.22(-0.60%) |
Mar 08, 2017 | 37.64 | 37.64 | 37.13 | 37.16 | 55,846 | -0.46(-1.23%) |
Mar 07, 2017 | 37.70 | 38.06 | 37.43 | 37.63 | 51,495 | -0.21(-0.55%) |
Mar 06, 2017 | 37.64 | 37.83 | 37.51 | 37.83 | 44,434 | +0.13(+0.34%) |
Mar 03, 2017 | 37.80 | 37.83 | 37.55 | 37.70 | 147,659 | +0.03(+0.08%) |
Mar 02, 2017 | 37.67 | 37.80 | 37.55 | 37.67 | 50,096 | -0.06(-0.17%) |