Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.86 | 36.40 | 35.55 | 36.36 | 79,924 | +0.64(+1.79%) |
May 30, 2017 | 35.49 | 35.72 | 35.20 | 35.72 | 57,057 | +0.53(+1.51%) |
May 26, 2017 | 35.10 | 35.19 | 35.01 | 35.19 | 45,620 | +0.19(+0.54%) |
May 25, 2017 | 34.82 | 35.00 | 34.76 | 35.00 | 38,819 | +0.31(+0.89%) |
May 24, 2017 | 34.38 | 34.75 | 34.37 | 34.69 | 58,259 | +0.32(+0.93%) |
May 23, 2017 | 34.43 | 34.81 | 34.25 | 34.37 | 71,387 | -0.09(-0.26%) |
May 22, 2017 | 34.63 | 34.94 | 34.35 | 34.46 | 45,397 | -0.17(-0.49%) |
May 19, 2017 | 34.01 | 35.35 | 33.96 | 34.63 | 84,723 | +0.67(+1.97%) |
May 18, 2017 | 34.32 | 34.43 | 33.66 | 33.96 | 115,013 | -0.58(-1.68%) |
May 17, 2017 | 34.90 | 34.90 | 34.34 | 34.54 | 65,899 | -0.41(-1.17%) |
May 16, 2017 | 35.14 | 35.14 | 34.71 | 34.95 | 68,925 | -0.18(-0.51%) |
May 15, 2017 | 34.75 | 35.44 | 34.74 | 35.13 | 95,520 | +0.52(+1.50%) |
May 12, 2017 | 34.53 | 34.64 | 34.49 | 34.61 | 39,858 | +0.13(+0.38%) |
May 11, 2017 | 34.52 | 34.52 | 34.40 | 34.48 | 42,238 | +0.06(+0.17%) |
May 10, 2017 | 34.52 | 34.54 | 34.40 | 34.42 | 43,669 | -0.13(-0.38%) |
May 09, 2017 | 34.49 | 34.55 | 34.40 | 34.55 | 45,389 | +0.06(+0.17%) |
May 08, 2017 | 34.45 | 34.50 | 34.26 | 34.49 | 73,597 | +0.09(+0.26%) |
May 05, 2017 | 34.32 | 34.50 | 34.29 | 34.40 | 54,971 | +0.05(+0.15%) |
May 04, 2017 | 34.62 | 34.67 | 34.18 | 34.35 | 55,916 | -0.30(-0.87%) |
May 03, 2017 | 34.67 | 34.88 | 34.61 | 34.65 | 49,615 | -0.17(-0.49%) |
May 02, 2017 | 34.47 | 34.83 | 34.33 | 34.82 | 51,483 | +0.36(+1.04%) |
May 01, 2017 | 34.71 | 34.75 | 34.38 | 34.46 | 62,895 | -0.24(-0.69%) |
Apr 28, 2017 | 34.77 | 34.77 | 34.42 | 34.70 | 75,396 | -0.05(-0.14%) |
Apr 27, 2017 | 34.32 | 34.75 | 34.17 | 34.75 | 54,536 | +0.41(+1.19%) |
Apr 26, 2017 | 34.23 | 34.40 | 34.14 | 34.34 | 56,466 | +0.10(+0.29%) |
Apr 25, 2017 | 34.15 | 34.35 | 34.11 | 34.24 | 74,462 | +0.18(+0.53%) |
Apr 24, 2017 | 34.13 | 34.19 | 33.96 | 34.06 | 67,546 | +0.03(+0.09%) |
Apr 21, 2017 | 34.11 | 34.12 | 33.90 | 34.03 | 56,539 | -0.06(-0.18%) |
Apr 20, 2017 | 34.15 | 34.16 | 33.82 | 34.09 | 85,601 | -0.09(-0.26%) |
Apr 19, 2017 | 34.33 | 34.33 | 34.07 | 34.18 | 51,692 | +0.11(+0.32%) |
Apr 18, 2017 | 34.22 | 34.38 | 33.90 | 34.07 | 75,902 | +0.13(+0.38%) |
Apr 17, 2017 | 34.01 | 34.25 | 33.84 | 33.94 | 89,838 | +0.17(+0.50%) |
Apr 13, 2017 | 34.00 | 34.20 | 33.74 | 33.77 | 102,517 | -0.19(-0.56%) |
Apr 12, 2017 | 33.76 | 34.05 | 33.55 | 33.96 | 57,699 | +0.42(+1.25%) |
Apr 11, 2017 | 33.55 | 33.78 | 33.52 | 33.54 | 79,489 | +0.15(+0.45%) |
Apr 10, 2017 | 33.35 | 33.60 | 33.31 | 33.39 | 82,142 | +0.08(+0.24%) |
Apr 07, 2017 | 33.19 | 33.46 | 33.17 | 33.31 | 68,378 | +0.26(+0.79%) |
Apr 06, 2017 | 32.83 | 33.19 | 32.83 | 33.05 | 49,235 | +0.23(+0.70%) |
Apr 05, 2017 | 32.78 | 33.18 | 32.75 | 32.82 | 74,665 | +0.18(+0.55%) |
Apr 04, 2017 | 32.35 | 32.85 | 32.35 | 32.64 | 78,420 | +0.27(+0.83%) |
Apr 03, 2017 | 32.41 | 32.57 | 32.35 | 32.37 | 85,938 | -0.02(-0.06%) |
Mar 31, 2017 | 32.42 | 32.71 | 32.30 | 32.39 | 88,131 | -0.04(-0.12%) |
Mar 30, 2017 | 32.53 | 32.71 | 32.34 | 32.43 | 68,491 | -0.14(-0.43%) |
Mar 29, 2017 | 32.73 | 32.87 | 32.52 | 32.57 | 72,516 | -0.15(-0.46%) |
Mar 28, 2017 | 32.71 | 32.76 | 32.57 | 32.72 | 56,332 | +0.07(+0.21%) |
Mar 27, 2017 | 32.82 | 32.83 | 32.50 | 32.65 | 56,107 | -0.03(-0.09%) |
Mar 24, 2017 | 32.71 | 32.75 | 32.56 | 32.68 | 70,189 | +0.00(+0.00%) |
Mar 23, 2017 | 32.61 | 32.77 | 32.50 | 32.68 | 70,236 | +0.14(+0.43%) |
Mar 22, 2017 | 32.40 | 32.56 | 32.30 | 32.54 | 63,510 | +0.16(+0.49%) |
Mar 21, 2017 | 32.35 | 32.38 | 32.12 | 32.38 | 53,556 | +0.14(+0.43%) |
Mar 20, 2017 | 32.27 | 32.30 | 32.09 | 32.24 | 58,795 | -0.12(-0.37%) |
Mar 17, 2017 | 32.23 | 32.37 | 32.02 | 32.36 | 111,897 | +0.28(+0.87%) |
Mar 16, 2017 | 31.90 | 32.14 | 31.81 | 32.08 | 106,902 | +0.19(+0.60%) |
Mar 15, 2017 | 31.55 | 32.10 | 31.35 | 31.89 | 178,552 | +0.39(+1.24%) |
Mar 14, 2017 | 31.58 | 31.63 | 31.34 | 31.50 | 94,562 | -0.13(-0.41%) |
Mar 13, 2017 | 31.88 | 31.90 | 31.57 | 31.63 | 86,187 | -0.17(-0.53%) |
Mar 10, 2017 | 31.46 | 31.80 | 31.37 | 31.80 | 130,559 | +0.35(+1.11%) |
Mar 09, 2017 | 32.32 | 32.32 | 31.10 | 31.45 | 557,614 | -0.91(-2.81%) |
Mar 08, 2017 | 33.17 | 33.17 | 32.29 | 32.36 | 154,562 | -0.84(-2.53%) |
Mar 07, 2017 | 33.42 | 33.45 | 33.20 | 33.20 | 86,356 | -0.20(-0.60%) |
Mar 06, 2017 | 33.60 | 33.60 | 33.30 | 33.40 | 93,557 | -0.15(-0.45%) |
Mar 03, 2017 | 33.75 | 33.79 | 33.45 | 33.55 | 62,202 | +0.00(+0.00%) |
Mar 02, 2017 | 33.89 | 33.89 | 33.52 | 33.55 | 137,795 | -0.22(-0.65%) |