Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.15 | 37.15 | 35.30 | 36.20 | 663,641 | -0.75(-2.03%) |
May 30, 2017 | 37.95 | 37.95 | 36.95 | 36.95 | 249,092 | -1.15(-3.02%) |
May 26, 2017 | 38.35 | 38.35 | 37.90 | 38.10 | 210,752 | -0.40(-1.04%) |
May 25, 2017 | 38.70 | 39.30 | 38.20 | 38.50 | 279,558 | +0.25(+0.65%) |
May 24, 2017 | 38.25 | 38.70 | 37.20 | 38.25 | 290,208 | +0.10(+0.26%) |
May 23, 2017 | 38.00 | 38.45 | 37.45 | 38.15 | 308,744 | +0.30(+0.79%) |
May 22, 2017 | 38.45 | 38.75 | 36.00 | 37.85 | 395,317 | -0.50(-1.30%) |
May 19, 2017 | 37.90 | 38.55 | 37.90 | 38.35 | 227,257 | +0.55(+1.46%) |
May 18, 2017 | 36.85 | 37.90 | 36.55 | 37.80 | 264,403 | +0.95(+2.58%) |
May 17, 2017 | 37.40 | 37.40 | 36.35 | 36.85 | 326,323 | -1.05(-2.77%) |
May 16, 2017 | 37.45 | 37.90 | 37.10 | 37.90 | 403,301 | +0.60(+1.61%) |
May 15, 2017 | 36.35 | 37.30 | 36.25 | 37.30 | 481,706 | +1.10(+3.04%) |
May 12, 2017 | 36.35 | 36.90 | 36.05 | 36.20 | 612,574 | -0.15(-0.41%) |
May 11, 2017 | 35.65 | 37.00 | 35.35 | 36.35 | 503,822 | +0.50(+1.39%) |
May 10, 2017 | 34.85 | 36.20 | 34.85 | 35.85 | 401,305 | +0.90(+2.58%) |
May 09, 2017 | 33.20 | 35.00 | 33.20 | 34.95 | 306,570 | +1.90(+5.75%) |
May 08, 2017 | 32.70 | 33.05 | 32.60 | 33.05 | 307,946 | +0.25(+0.76%) |
May 05, 2017 | 34.40 | 34.40 | 32.20 | 32.80 | 543,221 | -1.55(-4.51%) |
May 04, 2017 | 35.10 | 35.35 | 34.15 | 34.35 | 352,466 | -0.60(-1.72%) |
May 03, 2017 | 34.85 | 35.45 | 34.30 | 34.95 | 357,959 | -0.10(-0.29%) |
May 02, 2017 | 34.20 | 35.10 | 34.10 | 35.05 | 565,496 | +0.80(+2.34%) |
May 01, 2017 | 33.60 | 34.40 | 33.50 | 34.25 | 236,136 | +0.90(+2.70%) |
Apr 28, 2017 | 33.35 | 33.55 | 33.05 | 33.35 | 260,553 | +0.15(+0.45%) |
Apr 27, 2017 | 33.30 | 33.65 | 33.10 | 33.20 | 104,780 | -0.05(-0.15%) |
Apr 26, 2017 | 33.25 | 33.85 | 32.70 | 33.25 | 220,881 | +0.00(+0.00%) |
Apr 25, 2017 | 33.05 | 33.45 | 32.85 | 33.25 | 174,129 | +0.45(+1.37%) |
Apr 24, 2017 | 32.75 | 33.25 | 32.55 | 32.80 | 255,204 | +0.65(+2.02%) |
Apr 21, 2017 | 32.80 | 33.25 | 32.10 | 32.15 | 267,623 | -0.55(-1.68%) |
Apr 20, 2017 | 32.45 | 33.10 | 32.45 | 32.70 | 307,405 | +0.40(+1.24%) |
Apr 19, 2017 | 31.65 | 32.40 | 31.65 | 32.30 | 193,921 | +0.80(+2.54%) |
Apr 18, 2017 | 30.70 | 31.50 | 30.30 | 31.50 | 191,287 | +0.55(+1.78%) |
Apr 17, 2017 | 30.80 | 31.05 | 30.43 | 30.95 | 115,104 | +0.35(+1.14%) |
Apr 13, 2017 | 30.45 | 30.85 | 30.35 | 30.60 | 194,232 | +0.10(+0.33%) |
Apr 12, 2017 | 30.75 | 30.95 | 30.35 | 30.50 | 181,917 | -0.35(-1.13%) |
Apr 11, 2017 | 30.65 | 30.90 | 30.10 | 30.85 | 116,044 | +0.20(+0.65%) |
Apr 10, 2017 | 31.60 | 30.50 | 30.65 | 132,737 | -0.50(-1.61%) | |
Apr 07, 2017 | 31.00 | 31.20 | 30.62 | 31.15 | 374,753 | +0.10(+0.32%) |
Apr 06, 2017 | 30.30 | 31.05 | 29.86 | 31.05 | 175,104 | +0.80(+2.64%) |
Apr 05, 2017 | 30.25 | 30.75 | 30.00 | 30.25 | 235,588 | +0.10(+0.33%) |
Apr 04, 2017 | 29.85 | 30.40 | 29.85 | 30.15 | 224,212 | +0.20(+0.67%) |
Apr 03, 2017 | 30.80 | 31.10 | 29.80 | 29.95 | 326,664 | -0.85(-2.76%) |
Mar 31, 2017 | 30.75 | 31.05 | 30.55 | 30.80 | 201,475 | -0.05(-0.16%) |
Mar 30, 2017 | 30.25 | 31.05 | 30.25 | 30.85 | 199,679 | +0.60(+1.98%) |
Mar 29, 2017 | 31.25 | 31.30 | 30.25 | 30.25 | 172,175 | -1.05(-3.35%) |
Mar 28, 2017 | 30.80 | 31.45 | 30.45 | 31.30 | 239,898 | +0.45(+1.46%) |
Mar 27, 2017 | 30.15 | 30.85 | 29.95 | 30.85 | 162,210 | +0.45(+1.48%) |
Mar 24, 2017 | 30.20 | 30.60 | 29.70 | 30.40 | 254,298 | +0.25(+0.83%) |
Mar 23, 2017 | 29.50 | 30.15 | 29.20 | 30.15 | 232,547 | +0.65(+2.20%) |
Mar 22, 2017 | 29.30 | 29.80 | 28.95 | 29.50 | 314,048 | +0.15(+0.51%) |
Mar 21, 2017 | 30.90 | 30.90 | 29.35 | 29.35 | 382,400 | -1.50(-4.86%) |
Mar 20, 2017 | 31.05 | 31.10 | 30.50 | 30.85 | 277,357 | -0.25(-0.80%) |
Mar 17, 2017 | 31.45 | 31.65 | 30.88 | 31.10 | 324,291 | -0.60(-1.89%) |
Mar 16, 2017 | 31.20 | 31.75 | 31.15 | 31.70 | 447,784 | +0.45(+1.44%) |
Mar 15, 2017 | 30.90 | 31.55 | 30.70 | 31.25 | 203,253 | +0.60(+1.96%) |
Mar 14, 2017 | 30.45 | 31.10 | 30.00 | 30.65 | 248,543 | +0.15(+0.49%) |
Mar 13, 2017 | 31.25 | 31.30 | 30.43 | 30.50 | 271,381 | -0.70(-2.24%) |
Mar 10, 2017 | 31.05 | 31.45 | 30.90 | 31.20 | 392,409 | +0.25(+0.81%) |
Mar 09, 2017 | 31.05 | 31.40 | 30.80 | 30.95 | 235,328 | -0.25(-0.80%) |
Mar 08, 2017 | 31.25 | 31.75 | 30.95 | 31.20 | 327,108 | -0.05(-0.16%) |
Mar 07, 2017 | 31.65 | 31.82 | 31.10 | 31.25 | 292,314 | -0.55(-1.73%) |
Mar 06, 2017 | 32.00 | 32.00 | 31.15 | 31.80 | 481,854 | -0.30(-0.93%) |
Mar 03, 2017 | 32.20 | 32.85 | 31.85 | 32.10 | 483,039 | -0.30(-0.93%) |
Mar 02, 2017 | 32.15 | 32.40 | 31.65 | 32.40 | 731,474 | +0.23(+0.70%) |