Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.50 | 36.47 | 35.50 | 35.91 | 581,449 | +1.12(+3.22%) |
May 30, 2017 | 34.70 | 35.04 | 34.70 | 34.79 | 127,611 | -0.13(-0.37%) |
May 26, 2017 | 34.66 | 35.05 | 34.63 | 34.92 | 181,520 | -0.06(-0.17%) |
May 25, 2017 | 34.70 | 35.25 | 34.41 | 34.98 | 298,154 | +0.50(+1.45%) |
May 24, 2017 | 34.29 | 34.63 | 34.15 | 34.48 | 123,987 | -0.12(-0.35%) |
May 23, 2017 | 34.93 | 34.98 | 34.56 | 34.60 | 166,011 | -0.08(-0.23%) |
May 22, 2017 | 34.39 | 34.87 | 34.23 | 34.68 | 103,737 | +0.08(+0.23%) |
May 19, 2017 | 34.00 | 34.67 | 34.00 | 34.60 | 196,685 | +0.44(+1.29%) |
May 18, 2017 | 34.30 | 34.30 | 33.94 | 34.16 | 409,780 | -0.12(-0.35%) |
May 17, 2017 | 34.36 | 34.63 | 33.95 | 34.28 | 350,990 | +0.07(+0.20%) |
May 16, 2017 | 34.44 | 34.48 | 34.13 | 34.21 | 232,031 | -0.18(-0.52%) |
May 15, 2017 | 34.21 | 34.40 | 34.15 | 34.39 | 394,255 | +0.54(+1.60%) |
May 12, 2017 | 33.89 | 34.08 | 33.71 | 33.85 | 465,219 | +0.08(+0.24%) |
May 11, 2017 | 33.45 | 33.82 | 33.45 | 33.77 | 102,337 | +0.27(+0.81%) |
May 10, 2017 | 33.30 | 33.63 | 33.30 | 33.50 | 130,885 | +0.30(+0.90%) |
May 09, 2017 | 33.20 | 33.28 | 33.13 | 33.20 | 163,323 | +0.00(+0.00%) |
May 08, 2017 | 33.26 | 33.35 | 33.17 | 33.20 | 232,702 | -0.37(-1.10%) |
May 05, 2017 | 33.53 | 33.74 | 33.33 | 33.57 | 215,864 | +0.17(+0.51%) |
May 04, 2017 | 33.29 | 33.45 | 33.06 | 33.40 | 158,004 | +0.12(+0.36%) |
May 03, 2017 | 33.40 | 33.40 | 33.05 | 33.28 | 151,974 | -0.05(-0.15%) |
May 02, 2017 | 32.91 | 33.52 | 32.87 | 33.33 | 188,336 | +0.37(+1.12%) |
May 01, 2017 | 33.08 | 33.22 | 32.69 | 32.96 | 354,383 | -1.38(-4.02%) |
Apr 28, 2017 | 34.80 | 34.88 | 34.28 | 34.34 | 511,020 | -1.06(-2.99%) |
Apr 27, 2017 | 34.90 | 35.45 | 34.81 | 35.40 | 1,143,886 | +0.68(+1.96%) |
Apr 26, 2017 | 35.80 | 35.80 | 33.20 | 34.72 | 1,047,551 | -2.87(-7.64%) |
Apr 25, 2017 | 37.10 | 37.79 | 37.08 | 37.59 | 386,648 | +1.55(+4.30%) |
Apr 24, 2017 | 36.00 | 36.16 | 35.87 | 36.04 | 181,265 | +0.27(+0.75%) |
Apr 21, 2017 | 35.66 | 35.86 | 35.55 | 35.77 | 288,549 | -1.17(-3.17%) |
Apr 20, 2017 | 36.37 | 37.20 | 36.19 | 36.94 | 1,076,722 | +0.10(+0.27%) |
Apr 19, 2017 | 36.92 | 37.07 | 36.69 | 36.84 | 111,752 | +0.17(+0.46%) |
Apr 18, 2017 | 36.44 | 36.75 | 36.27 | 36.67 | 106,546 | +0.30(+0.82%) |
Apr 17, 2017 | 36.21 | 36.79 | 36.21 | 36.37 | 177,881 | +0.09(+0.25%) |
Apr 13, 2017 | 36.85 | 36.99 | 36.12 | 36.28 | 762,795 | -0.93(-2.50%) |
Apr 12, 2017 | 36.84 | 37.27 | 36.84 | 37.21 | 230,508 | -0.07(-0.19%) |
Apr 11, 2017 | 37.44 | 37.51 | 37.15 | 37.28 | 173,809 | -0.61(-1.61%) |
Apr 10, 2017 | 37.83 | 38.02 | 37.71 | 37.89 | 298,411 | -0.47(-1.23%) |
Apr 07, 2017 | 38.07 | 38.49 | 38.02 | 38.36 | 128,037 | +0.16(+0.42%) |
Apr 06, 2017 | 38.10 | 38.43 | 38.03 | 38.20 | 170,211 | +0.10(+0.26%) |
Apr 05, 2017 | 38.29 | 38.40 | 38.08 | 38.10 | 182,242 | -0.46(-1.19%) |
Apr 04, 2017 | 38.50 | 38.72 | 38.30 | 38.56 | 204,011 | -0.54(-1.38%) |
Apr 03, 2017 | 39.00 | 39.24 | 38.74 | 39.10 | 251,338 | +0.64(+1.66%) |
Mar 31, 2017 | 38.26 | 38.50 | 38.20 | 38.46 | 152,395 | +0.52(+1.37%) |
Mar 30, 2017 | 37.90 | 38.01 | 37.83 | 37.94 | 241,696 | +0.04(+0.11%) |
Mar 29, 2017 | 37.60 | 38.08 | 37.60 | 37.90 | 680,368 | +0.60(+1.61%) |
Mar 28, 2017 | 37.30 | 37.50 | 37.12 | 37.30 | 266,232 | +0.00(+0.00%) |
Mar 27, 2017 | 36.83 | 37.60 | 36.81 | 37.30 | 237,266 | +0.43(+1.17%) |
Mar 24, 2017 | 36.90 | 37.05 | 36.53 | 36.87 | 272,530 | -0.14(-0.38%) |
Mar 23, 2017 | 37.01 | 37.21 | 36.87 | 37.01 | 266,160 | -0.54(-1.44%) |
Mar 22, 2017 | 37.46 | 37.60 | 37.34 | 37.55 | 330,517 | +0.63(+1.71%) |
Mar 21, 2017 | 36.89 | 37.50 | 36.66 | 36.92 | 487,456 | +1.10(+3.07%) |
Mar 20, 2017 | 35.74 | 36.21 | 35.70 | 35.82 | 160,362 | +0.05(+0.14%) |
Mar 17, 2017 | 35.66 | 35.84 | 35.57 | 35.77 | 91,980 | +0.11(+0.31%) |
Mar 16, 2017 | 35.88 | 35.97 | 35.53 | 35.66 | 169,797 | -0.25(-0.70%) |
Mar 15, 2017 | 35.43 | 35.97 | 35.40 | 35.91 | 274,771 | +1.20(+3.46%) |
Mar 14, 2017 | 34.99 | 34.99 | 34.64 | 34.71 | 276,651 | -0.50(-1.42%) |
Mar 13, 2017 | 35.17 | 35.22 | 34.87 | 35.21 | 263,224 | +0.18(+0.51%) |
Mar 10, 2017 | 35.02 | 35.30 | 34.93 | 35.03 | 217,456 | +0.09(+0.26%) |
Mar 09, 2017 | 34.65 | 35.06 | 34.43 | 34.94 | 294,544 | +0.63(+1.84%) |
Mar 08, 2017 | 34.00 | 34.44 | 34.00 | 34.31 | 165,198 | +0.20(+0.59%) |
Mar 07, 2017 | 34.33 | 34.38 | 33.99 | 34.11 | 154,939 | -0.31(-0.90%) |
Mar 06, 2017 | 34.62 | 34.62 | 34.00 | 34.42 | 416,990 | -0.69(-1.97%) |
Mar 03, 2017 | 35.13 | 35.27 | 34.62 | 35.11 | 572,133 | -0.04(-0.11%) |
Mar 02, 2017 | 34.45 | 35.21 | 34.39 | 35.15 | 494,607 | +0.50(+1.44%) |