Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.87 | 37.05 | 36.09 | 37.02 | 743,615 | +0.12(+0.33%) |
May 30, 2017 | 37.60 | 37.60 | 36.75 | 36.90 | 655,197 | -0.66(-1.76%) |
May 26, 2017 | 37.78 | 37.86 | 37.36 | 37.56 | 314,399 | -0.30(-0.79%) |
May 25, 2017 | 37.93 | 38.24 | 37.81 | 37.86 | 590,198 | -0.03(-0.08%) |
May 24, 2017 | 37.61 | 38.00 | 37.25 | 37.89 | 734,008 | +0.86(+2.32%) |
May 23, 2017 | 37.89 | 37.94 | 36.95 | 37.03 | 724,149 | -0.87(-2.30%) |
May 22, 2017 | 37.84 | 38.28 | 37.81 | 37.90 | 525,264 | +0.10(+0.26%) |
May 19, 2017 | 38.00 | 38.04 | 37.45 | 37.80 | 970,761 | -0.24(-0.63%) |
May 18, 2017 | 37.46 | 38.14 | 37.20 | 38.04 | 1,533,362 | +1.39(+3.79%) |
May 17, 2017 | 36.13 | 36.83 | 35.62 | 36.65 | 1,017,719 | +0.52(+1.44%) |
May 16, 2017 | 35.36 | 36.20 | 35.29 | 36.13 | 820,646 | +0.68(+1.92%) |
May 15, 2017 | 36.19 | 36.37 | 35.29 | 35.45 | 790,852 | -0.65(-1.80%) |
May 12, 2017 | 36.51 | 36.87 | 36.05 | 36.10 | 1,224,485 | -0.55(-1.50%) |
May 11, 2017 | 36.21 | 36.97 | 35.86 | 36.65 | 796,743 | +0.27(+0.74%) |
May 10, 2017 | 36.73 | 36.86 | 36.15 | 36.38 | 927,572 | -0.35(-0.95%) |
May 09, 2017 | 36.07 | 36.82 | 36.07 | 36.73 | 935,396 | +0.49(+1.35%) |
May 08, 2017 | 36.12 | 36.67 | 35.36 | 36.24 | 1,478,971 | +0.07(+0.19%) |
May 05, 2017 | 34.40 | 36.25 | 34.27 | 36.17 | 5,594,810 | +3.05(+9.21%) |
May 04, 2017 | 33.88 | 33.99 | 32.40 | 33.12 | 2,908,711 | -0.91(-2.67%) |
May 03, 2017 | 34.01 | 34.17 | 33.29 | 34.03 | 858,788 | -0.09(-0.26%) |
May 02, 2017 | 34.23 | 34.54 | 33.98 | 34.12 | 745,811 | -0.01(-0.03%) |
May 01, 2017 | 34.01 | 34.51 | 34.01 | 34.13 | 499,835 | +0.19(+0.56%) |
Apr 28, 2017 | 34.43 | 34.55 | 33.16 | 33.94 | 582,211 | -0.41(-1.19%) |
Apr 27, 2017 | 34.51 | 34.74 | 34.00 | 34.35 | 359,517 | -0.09(-0.26%) |
Apr 26, 2017 | 34.43 | 34.60 | 34.07 | 34.44 | 408,409 | -0.03(-0.09%) |
Apr 25, 2017 | 34.13 | 34.50 | 33.59 | 34.47 | 649,790 | +0.53(+1.56%) |
Apr 24, 2017 | 33.95 | 34.15 | 33.36 | 33.94 | 380,008 | +0.45(+1.34%) |
Apr 21, 2017 | 33.96 | 34.07 | 33.42 | 33.49 | 396,452 | -0.51(-1.50%) |
Apr 20, 2017 | 33.04 | 34.25 | 32.95 | 34.00 | 771,596 | +1.07(+3.25%) |
Apr 19, 2017 | 32.83 | 33.30 | 32.56 | 32.93 | 439,765 | +0.12(+0.37%) |
Apr 18, 2017 | 32.64 | 32.84 | 32.07 | 32.81 | 637,640 | +0.19(+0.58%) |
Apr 17, 2017 | 32.92 | 33.25 | 32.35 | 32.62 | 469,032 | -0.30(-0.91%) |
Apr 13, 2017 | 32.75 | 33.07 | 32.71 | 32.92 | 237,789 | +0.15(+0.46%) |
Apr 12, 2017 | 33.45 | 33.54 | 32.70 | 32.77 | 396,940 | -0.73(-2.18%) |
Apr 11, 2017 | 32.93 | 33.51 | 32.60 | 33.50 | 519,110 | +0.55(+1.67%) |
Apr 10, 2017 | 32.63 | 33.11 | 32.36 | 32.95 | 637,639 | +0.40(+1.23%) |
Apr 07, 2017 | 32.95 | 32.98 | 32.47 | 32.55 | 294,967 | -0.43(-1.30%) |
Apr 06, 2017 | 32.51 | 33.06 | 32.33 | 32.98 | 367,172 | +0.53(+1.63%) |
Apr 05, 2017 | 32.30 | 33.51 | 32.30 | 32.45 | 644,902 | -0.68(-2.05%) |
Apr 04, 2017 | 33.40 | 33.55 | 32.99 | 33.13 | 285,667 | -0.31(-0.93%) |
Apr 03, 2017 | 33.49 | 33.84 | 33.26 | 33.44 | 465,849 | +0.04(+0.12%) |
Mar 31, 2017 | 33.35 | 33.72 | 33.24 | 33.40 | 293,711 | -0.04(-0.12%) |
Mar 30, 2017 | 33.37 | 33.55 | 33.11 | 33.44 | 230,393 | +0.02(+0.06%) |
Mar 29, 2017 | 33.03 | 33.77 | 33.03 | 33.42 | 407,541 | +0.39(+1.18%) |
Mar 28, 2017 | 32.36 | 33.06 | 32.15 | 33.03 | 390,879 | +0.73(+2.26%) |
Mar 27, 2017 | 32.00 | 32.45 | 31.94 | 32.30 | 361,249 | -0.04(-0.12%) |
Mar 24, 2017 | 32.29 | 32.49 | 31.94 | 32.34 | 378,438 | +0.10(+0.31%) |
Mar 23, 2017 | 32.09 | 32.62 | 32.04 | 32.24 | 327,925 | +0.22(+0.69%) |
Mar 22, 2017 | 31.93 | 32.20 | 31.68 | 32.02 | 363,208 | -0.08(-0.25%) |
Mar 21, 2017 | 32.49 | 32.51 | 31.88 | 32.10 | 517,268 | -0.15(-0.47%) |
Mar 20, 2017 | 33.00 | 33.33 | 32.01 | 32.25 | 854,177 | -0.20(-0.62%) |
Mar 17, 2017 | 31.25 | 32.61 | 31.25 | 32.45 | 1,313,800 | +1.38(+4.44%) |
Mar 16, 2017 | 30.97 | 31.15 | 30.70 | 31.07 | 498,360 | +0.22(+0.71%) |
Mar 15, 2017 | 30.79 | 30.91 | 30.36 | 30.85 | 638,095 | +0.13(+0.42%) |
Mar 14, 2017 | 31.11 | 31.11 | 30.47 | 30.72 | 494,412 | -0.43(-1.38%) |
Mar 13, 2017 | 31.46 | 31.46 | 30.39 | 31.15 | 1,223,136 | -0.27(-0.86%) |
Mar 10, 2017 | 31.65 | 31.78 | 31.09 | 31.42 | 586,371 | +0.05(+0.16%) |
Mar 09, 2017 | 31.70 | 31.74 | 31.16 | 31.37 | 739,118 | -0.33(-1.04%) |
Mar 08, 2017 | 32.39 | 32.41 | 31.67 | 31.70 | 897,598 | -0.87(-2.67%) |
Mar 07, 2017 | 32.09 | 32.59 | 31.42 | 32.57 | 1,315,533 | +0.38(+1.18%) |
Mar 06, 2017 | 32.69 | 32.79 | 31.86 | 32.19 | 1,293,971 | -0.78(-2.37%) |
Mar 03, 2017 | 34.90 | 35.00 | 32.78 | 32.97 | 2,030,342 | -2.20(-6.26%) |
Mar 02, 2017 | 34.75 | 35.99 | 34.39 | 35.17 | 2,710,432 | -0.95(-2.63%) |