Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.91 | 33.46 | 32.83 | 33.31 | 85,336 | +0.43(+1.31%) |
May 30, 2017 | 32.92 | 33.15 | 32.46 | 32.88 | 108,631 | -0.40(-1.20%) |
May 26, 2017 | 33.24 | 33.46 | 32.98 | 33.28 | 76,832 | +0.02(+0.05%) |
May 25, 2017 | 33.84 | 33.84 | 33.00 | 33.26 | 111,833 | -0.45(-1.33%) |
May 24, 2017 | 33.92 | 34.15 | 33.58 | 33.71 | 116,078 | -0.22(-0.66%) |
May 23, 2017 | 34.37 | 34.37 | 33.70 | 33.93 | 122,073 | -0.38(-1.10%) |
May 22, 2017 | 34.44 | 34.61 | 33.89 | 34.31 | 92,620 | +0.05(+0.14%) |
May 19, 2017 | 34.57 | 34.73 | 33.86 | 34.26 | 127,879 | -0.32(-0.93%) |
May 18, 2017 | 35.18 | 35.22 | 34.48 | 34.58 | 143,058 | -0.69(-1.95%) |
May 17, 2017 | 36.21 | 36.01 | 35.24 | 35.27 | 116,330 | -0.94(-2.61%) |
May 16, 2017 | 36.37 | 36.38 | 35.87 | 36.21 | 116,926 | -0.14(-0.40%) |
May 15, 2017 | 36.65 | 36.65 | 36.13 | 36.36 | 100,614 | -0.35(-0.96%) |
May 12, 2017 | 37.04 | 37.53 | 36.54 | 36.71 | 71,252 | -0.42(-1.14%) |
May 11, 2017 | 37.27 | 37.27 | 36.59 | 37.13 | 100,810 | -0.25(-0.66%) |
May 10, 2017 | 37.54 | 37.60 | 37.05 | 37.38 | 102,029 | -0.08(-0.21%) |
May 09, 2017 | 37.71 | 37.80 | 37.30 | 37.46 | 95,419 | -0.26(-0.70%) |
May 08, 2017 | 37.32 | 37.90 | 37.05 | 37.73 | 96,825 | +0.41(+1.09%) |
May 05, 2017 | 36.10 | 37.62 | 34.66 | 37.32 | 249,412 | +0.88(+2.42%) |
May 04, 2017 | 36.18 | 36.88 | 35.82 | 36.44 | 170,538 | +0.35(+0.98%) |
May 03, 2017 | 35.93 | 36.23 | 35.65 | 36.09 | 111,722 | -0.10(-0.27%) |
May 02, 2017 | 37.52 | 37.52 | 35.81 | 36.18 | 311,087 | -1.30(-3.48%) |
May 01, 2017 | 37.26 | 37.76 | 36.85 | 37.49 | 63,535 | +0.41(+1.10%) |
Apr 28, 2017 | 37.17 | 37.17 | 36.61 | 37.08 | 76,233 | -0.03(-0.09%) |
Apr 27, 2017 | 37.35 | 37.56 | 36.99 | 37.11 | 89,002 | -0.10(-0.26%) |
Apr 26, 2017 | 36.77 | 37.34 | 36.33 | 37.21 | 103,698 | +0.43(+1.18%) |
Apr 25, 2017 | 36.31 | 37.10 | 35.85 | 36.77 | 100,348 | +0.66(+1.84%) |
Apr 24, 2017 | 36.01 | 36.35 | 35.75 | 36.11 | 74,472 | +0.41(+1.14%) |
Apr 21, 2017 | 35.52 | 36.16 | 35.52 | 35.70 | 110,158 | +0.14(+0.38%) |
Apr 20, 2017 | 35.31 | 35.69 | 35.20 | 35.57 | 86,740 | +0.38(+1.09%) |
Apr 19, 2017 | 35.49 | 35.49 | 35.08 | 35.18 | 70,857 | -0.15(-0.43%) |
Apr 18, 2017 | 35.25 | 35.47 | 34.97 | 35.33 | 68,845 | +0.12(+0.34%) |
Apr 17, 2017 | 34.85 | 35.27 | 34.66 | 35.21 | 52,456 | +0.42(+1.20%) |
Apr 13, 2017 | 34.84 | 34.99 | 34.61 | 34.80 | 69,238 | -0.08(-0.23%) |
Apr 12, 2017 | 35.03 | 35.18 | 34.71 | 34.88 | 72,339 | -0.31(-0.89%) |
Apr 11, 2017 | 34.48 | 35.20 | 34.46 | 35.19 | 73,218 | +0.78(+2.28%) |
Apr 10, 2017 | 34.60 | 34.81 | 34.29 | 34.41 | 121,082 | -0.19(-0.56%) |
Apr 07, 2017 | 34.54 | 34.70 | 34.26 | 34.60 | 94,440 | +0.14(+0.42%) |
Apr 06, 2017 | 34.81 | 34.81 | 34.21 | 34.45 | 123,210 | -0.43(-1.24%) |
Apr 05, 2017 | 34.81 | 35.49 | 34.78 | 34.89 | 159,285 | +0.10(+0.28%) |
Apr 04, 2017 | 35.21 | 35.28 | 34.41 | 34.79 | 133,615 | -0.34(-0.98%) |
Apr 03, 2017 | 35.58 | 35.61 | 34.95 | 35.13 | 168,925 | -0.38(-1.08%) |
Mar 31, 2017 | 35.25 | 35.92 | 35.15 | 35.52 | 202,898 | +0.40(+1.14%) |
Mar 30, 2017 | 34.84 | 35.26 | 34.73 | 35.12 | 148,344 | +0.10(+0.27%) |
Mar 29, 2017 | 34.73 | 35.12 | 34.69 | 35.02 | 86,023 | +0.14(+0.41%) |
Mar 28, 2017 | 34.60 | 34.99 | 34.05 | 34.88 | 112,187 | +0.25(+0.72%) |
Mar 27, 2017 | 33.92 | 34.75 | 33.54 | 34.63 | 100,419 | +0.38(+1.10%) |
Mar 24, 2017 | 34.67 | 34.73 | 34.06 | 34.25 | 153,577 | -0.29(-0.83%) |
Mar 23, 2017 | 34.56 | 34.83 | 34.39 | 34.54 | 124,569 | -0.05(-0.14%) |
Mar 22, 2017 | 34.38 | 34.61 | 33.93 | 34.59 | 168,928 | +0.26(+0.77%) |
Mar 21, 2017 | 34.77 | 34.82 | 34.12 | 34.33 | 144,184 | -0.38(-1.11%) |
Mar 20, 2017 | 34.80 | 35.05 | 34.29 | 34.71 | 166,726 | +0.08(+0.23%) |
Mar 17, 2017 | 34.51 | 34.83 | 34.29 | 34.63 | 214,350 | +0.26(+0.76%) |
Mar 16, 2017 | 34.45 | 34.52 | 34.05 | 34.37 | 73,015 | +0.06(+0.19%) |
Mar 15, 2017 | 33.69 | 34.75 | 33.68 | 34.30 | 182,482 | +1.01(+3.03%) |
Mar 14, 2017 | 33.00 | 33.43 | 32.81 | 33.29 | 133,352 | +0.09(+0.26%) |
Mar 13, 2017 | 33.19 | 33.43 | 32.96 | 33.21 | 208,564 | -0.33(-1.00%) |
Mar 10, 2017 | 32.06 | 34.11 | 32.06 | 33.54 | 270,766 | -0.93(-2.70%) |
Mar 09, 2017 | 34.95 | 35.16 | 34.37 | 34.47 | 208,525 | -0.35(-1.00%) |
Mar 08, 2017 | 35.78 | 36.40 | 34.72 | 34.82 | 181,619 | -0.78(-2.19%) |
Mar 07, 2017 | 35.77 | 36.36 | 35.58 | 35.60 | 123,730 | -0.18(-0.51%) |
Mar 06, 2017 | 36.63 | 36.63 | 35.71 | 35.78 | 86,159 | -0.86(-2.34%) |
Mar 03, 2017 | 36.53 | 36.84 | 35.95 | 36.64 | 63,400 | +0.21(+0.57%) |
Mar 02, 2017 | 36.40 | 36.55 | 36.04 | 36.43 | 49,650 | +0.20(+0.55%) |