Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.08 | 35.08 | 35.04 | 35.06 | 170,538 | +0.01(+0.02%) |
May 30, 2017 | 35.07 | 35.09 | 35.02 | 35.06 | 105,328 | +0.01(+0.04%) |
May 26, 2017 | 35.05 | 35.07 | 35.00 | 35.04 | 142,080 | -0.01(-0.04%) |
May 25, 2017 | 35.06 | 35.06 | 35.02 | 35.06 | 200,755 | +0.00(+0.00%) |
May 24, 2017 | 35.03 | 35.07 | 35.01 | 35.06 | 219,631 | +0.02(+0.06%) |
May 23, 2017 | 35.04 | 35.06 | 35.01 | 35.04 | 276,091 | -0.01(-0.02%) |
May 22, 2017 | 35.04 | 35.05 | 35.01 | 35.04 | 127,914 | +0.03(+0.08%) |
May 19, 2017 | 35.01 | 35.05 | 34.97 | 35.01 | 164,035 | +0.01(+0.04%) |
May 18, 2017 | 34.98 | 35.04 | 34.96 | 35.00 | 194,677 | -0.02(-0.06%) |
May 17, 2017 | 34.99 | 35.05 | 34.99 | 35.02 | 230,795 | +0.00(+0.00%) |
May 16, 2017 | 35.02 | 35.04 | 34.99 | 35.02 | 156,870 | +0.01(+0.04%) |
May 15, 2017 | 34.99 | 35.02 | 34.96 | 35.01 | 104,952 | +0.01(+0.04%) |
May 12, 2017 | 35.00 | 35.01 | 34.94 | 34.99 | 106,432 | -0.01(-0.04%) |
May 11, 2017 | 34.99 | 35.01 | 34.94 | 35.01 | 168,566 | +0.02(+0.06%) |
May 10, 2017 | 34.93 | 34.99 | 34.93 | 34.99 | 149,228 | +0.04(+0.10%) |
May 09, 2017 | 34.96 | 34.96 | 34.91 | 34.95 | 173,979 | +0.04(+0.10%) |
May 08, 2017 | 34.95 | 34.96 | 34.88 | 34.91 | 280,750 | -0.03(-0.08%) |
May 05, 2017 | 34.94 | 34.95 | 34.88 | 34.94 | 124,466 | +0.01(+0.02%) |
May 04, 2017 | 34.94 | 34.96 | 34.89 | 34.94 | 258,687 | -0.01(-0.04%) |
May 03, 2017 | 34.93 | 34.95 | 34.91 | 34.95 | 142,477 | +0.02(+0.06%) |
May 02, 2017 | 34.88 | 34.94 | 34.88 | 34.93 | 160,106 | +0.04(+0.12%) |
May 01, 2017 | 34.88 | 34.94 | 34.88 | 34.88 | 179,748 | -0.02(-0.06%) |
Apr 28, 2017 | 34.88 | 34.93 | 34.88 | 34.91 | 142,704 | +0.02(+0.06%) |
Apr 27, 2017 | 34.91 | 34.92 | 34.88 | 34.88 | 193,527 | -0.02(-0.06%) |
Apr 26, 2017 | 34.91 | 34.92 | 34.87 | 34.91 | 326,945 | +0.01(+0.02%) |
Apr 25, 2017 | 34.91 | 34.91 | 34.84 | 34.90 | 265,793 | -0.01(-0.02%) |
Apr 24, 2017 | 34.89 | 34.91 | 34.85 | 34.91 | 211,180 | +0.03(+0.08%) |
Apr 21, 2017 | 34.87 | 34.88 | 34.86 | 34.88 | 162,639 | +0.01(+0.02%) |
Apr 20, 2017 | 34.87 | 34.88 | 34.83 | 34.87 | 321,266 | +0.02(+0.06%) |
Apr 19, 2017 | 34.86 | 34.88 | 34.81 | 34.85 | 176,087 | -0.02(-0.06%) |
Apr 18, 2017 | 34.86 | 34.88 | 34.81 | 34.87 | 150,583 | +0.01(+0.02%) |
Apr 17, 2017 | 34.84 | 34.88 | 34.81 | 34.86 | 229,054 | +0.01(+0.04%) |
Apr 13, 2017 | 34.84 | 34.85 | 34.80 | 34.85 | 168,656 | +0.00(+0.00%) |
Apr 12, 2017 | 34.82 | 34.86 | 34.81 | 34.85 | 278,930 | +0.00(+0.00%) |
Apr 11, 2017 | 34.84 | 34.86 | 34.81 | 34.85 | 222,786 | +0.01(+0.04%) |
Apr 10, 2017 | 34.81 | 34.83 | 34.81 | 34.83 | 162,227 | +0.03(+0.08%) |
Apr 07, 2017 | 34.80 | 34.82 | 34.76 | 34.81 | 205,354 | -0.01(-0.02%) |
Apr 06, 2017 | 34.79 | 34.83 | 34.76 | 34.81 | 205,858 | +0.02(+0.06%) |
Apr 05, 2017 | 34.81 | 34.81 | 34.73 | 34.79 | 265,745 | -0.01(-0.02%) |
Apr 04, 2017 | 34.79 | 34.81 | 34.73 | 34.80 | 430,522 | +0.00(+0.00%) |
Apr 03, 2017 | 34.76 | 34.81 | 34.76 | 34.80 | 348,779 | +0.04(+0.12%) |
Mar 31, 2017 | 34.77 | 34.78 | 34.75 | 34.76 | 500,109 | -0.01(-0.02%) |
Mar 30, 2017 | 34.73 | 34.76 | 34.70 | 34.76 | 211,820 | +0.03(+0.08%) |
Mar 29, 2017 | 34.70 | 34.73 | 34.67 | 34.73 | 288,554 | +0.04(+0.10%) |
Mar 28, 2017 | 34.69 | 34.71 | 34.68 | 34.70 | 191,536 | -0.01(-0.02%) |
Mar 27, 2017 | 34.67 | 34.72 | 34.67 | 34.71 | 246,895 | +0.00(+0.00%) |
Mar 24, 2017 | 34.66 | 34.71 | 34.66 | 34.71 | 184,052 | +0.01(+0.04%) |
Mar 23, 2017 | 34.68 | 34.72 | 34.67 | 34.69 | 268,357 | -0.04(-0.12%) |
Mar 22, 2017 | 34.73 | 34.75 | 34.69 | 34.73 | 219,879 | -0.03(-0.08%) |
Mar 21, 2017 | 34.78 | 34.78 | 34.74 | 34.76 | 191,045 | -0.02(-0.06%) |
Mar 20, 2017 | 34.79 | 34.81 | 34.75 | 34.78 | 186,455 | +0.00(+0.00%) |
Mar 17, 2017 | 34.81 | 34.81 | 34.77 | 34.78 | 330,458 | -0.03(-0.08%) |
Mar 16, 2017 | 34.81 | 34.82 | 34.78 | 34.81 | 936,039 | +0.01(+0.02%) |
Mar 15, 2017 | 34.77 | 34.81 | 34.74 | 34.81 | 897,947 | +0.02(+0.06%) |
Mar 14, 2017 | 34.76 | 34.82 | 34.74 | 34.78 | 229,033 | +0.01(+0.04%) |
Mar 13, 2017 | 34.78 | 34.80 | 34.76 | 34.77 | 230,038 | +0.02(+0.06%) |
Mar 10, 2017 | 34.84 | 34.85 | 34.75 | 34.75 | 818,571 | -0.10(-0.29%) |
Mar 09, 2017 | 34.81 | 34.86 | 34.78 | 34.85 | 238,088 | +0.04(+0.10%) |
Mar 08, 2017 | 34.82 | 34.86 | 34.81 | 34.81 | 263,925 | -0.06(-0.16%) |
Mar 07, 2017 | 34.86 | 34.88 | 34.82 | 34.87 | 276,919 | -0.01(-0.04%) |
Mar 06, 2017 | 34.87 | 34.90 | 34.84 | 34.88 | 270,913 | +0.01(+0.04%) |
Mar 03, 2017 | 34.84 | 34.87 | 34.81 | 34.87 | 260,686 | +0.03(+0.08%) |
Mar 02, 2017 | 34.85 | 34.86 | 34.78 | 34.84 | 272,390 | -0.01(-0.04%) |