Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.75 | 34.94 | 34.42 | 34.56 | 49,095 | -0.23(-0.66%) |
May 30, 2017 | 34.95 | 35.20 | 34.71 | 34.79 | 62,917 | -0.16(-0.46%) |
May 26, 2017 | 34.87 | 35.13 | 34.54 | 34.95 | 42,328 | +0.14(+0.40%) |
May 25, 2017 | 34.67 | 35.15 | 34.51 | 34.81 | 43,805 | +0.20(+0.56%) |
May 24, 2017 | 34.73 | 35.16 | 34.56 | 34.62 | 36,280 | -0.17(-0.50%) |
May 23, 2017 | 34.55 | 34.97 | 34.08 | 34.79 | 53,027 | +0.38(+1.10%) |
May 22, 2017 | 34.11 | 34.70 | 34.11 | 34.41 | 49,334 | +0.29(+0.85%) |
May 19, 2017 | 34.27 | 34.65 | 34.03 | 34.12 | 64,823 | -0.22(-0.64%) |
May 18, 2017 | 34.33 | 34.65 | 34.15 | 34.34 | 64,041 | -0.12(-0.35%) |
May 17, 2017 | 34.93 | 35.05 | 33.99 | 34.46 | 90,386 | -1.08(-3.04%) |
May 16, 2017 | 35.41 | 35.86 | 35.07 | 35.54 | 70,044 | +0.13(+0.37%) |
May 15, 2017 | 35.36 | 35.66 | 34.98 | 35.41 | 63,007 | +0.37(+1.06%) |
May 12, 2017 | 34.18 | 35.33 | 33.57 | 35.04 | 102,435 | +0.52(+1.51%) |
May 11, 2017 | 36.23 | 36.23 | 33.45 | 34.52 | 198,452 | -2.33(-6.32%) |
May 10, 2017 | 36.99 | 37.27 | 36.61 | 36.85 | 106,306 | -0.28(-0.75%) |
May 09, 2017 | 36.97 | 37.38 | 36.66 | 37.13 | 49,876 | +0.27(+0.73%) |
May 08, 2017 | 36.99 | 37.17 | 36.50 | 36.86 | 122,615 | -0.13(-0.35%) |
May 05, 2017 | 37.54 | 37.54 | 36.56 | 36.99 | 56,008 | -0.39(-1.04%) |
May 04, 2017 | 37.92 | 37.92 | 36.77 | 37.38 | 54,048 | -0.31(-0.82%) |
May 03, 2017 | 38.20 | 38.38 | 37.46 | 37.69 | 57,616 | -0.68(-1.77%) |
May 02, 2017 | 37.74 | 38.44 | 37.72 | 38.37 | 106,337 | +0.56(+1.48%) |
May 01, 2017 | 37.37 | 38.24 | 37.23 | 37.81 | 62,870 | +0.46(+1.23%) |
Apr 28, 2017 | 37.50 | 37.58 | 37.15 | 37.35 | 64,187 | -0.19(-0.51%) |
Apr 27, 2017 | 37.69 | 37.74 | 37.05 | 37.54 | 64,313 | -0.14(-0.37%) |
Apr 26, 2017 | 37.10 | 37.87 | 37.05 | 37.68 | 78,059 | +0.57(+1.54%) |
Apr 25, 2017 | 37.13 | 37.61 | 37.05 | 37.11 | 51,125 | +0.31(+0.84%) |
Apr 24, 2017 | 37.38 | 37.38 | 36.72 | 36.80 | 54,589 | +0.33(+0.90%) |
Apr 21, 2017 | 36.54 | 36.62 | 36.11 | 36.47 | 72,238 | -0.18(-0.49%) |
Apr 20, 2017 | 36.04 | 36.68 | 35.54 | 36.65 | 45,463 | +0.84(+2.35%) |
Apr 19, 2017 | 35.91 | 36.47 | 35.74 | 35.81 | 49,793 | +0.09(+0.25%) |
Apr 18, 2017 | 35.13 | 35.85 | 35.13 | 35.72 | 37,987 | +0.46(+1.30%) |
Apr 17, 2017 | 35.19 | 35.57 | 34.89 | 35.26 | 106,242 | +0.04(+0.11%) |
Apr 13, 2017 | 35.45 | 35.51 | 34.87 | 35.22 | 52,191 | -0.28(-0.79%) |
Apr 12, 2017 | 36.30 | 36.30 | 35.41 | 35.50 | 52,090 | -0.98(-2.69%) |
Apr 11, 2017 | 36.39 | 36.81 | 35.40 | 36.48 | 79,268 | +0.02(+0.05%) |
Apr 10, 2017 | 36.86 | 36.23 | 36.46 | 62,952 | -0.10(-0.27%) | |
Apr 07, 2017 | 36.60 | 36.84 | 36.44 | 36.56 | 67,507 | -0.15(-0.41%) |
Apr 06, 2017 | 36.61 | 37.45 | 36.31 | 36.71 | 66,233 | +0.02(+0.05%) |
Apr 05, 2017 | 37.47 | 37.88 | 36.65 | 36.69 | 113,986 | -0.52(-1.40%) |
Apr 04, 2017 | 37.43 | 37.83 | 36.93 | 37.21 | 115,185 | -0.32(-0.85%) |
Apr 03, 2017 | 38.14 | 38.39 | 37.24 | 37.53 | 94,223 | -0.43(-1.13%) |
Mar 31, 2017 | 37.61 | 38.18 | 37.41 | 37.96 | 92,450 | +0.30(+0.80%) |
Mar 30, 2017 | 36.63 | 37.83 | 36.58 | 37.66 | 87,676 | +1.02(+2.78%) |
Mar 29, 2017 | 36.50 | 36.79 | 36.26 | 36.64 | 52,846 | +0.09(+0.25%) |
Mar 28, 2017 | 36.17 | 36.77 | 36.03 | 36.55 | 57,485 | +0.31(+0.86%) |
Mar 27, 2017 | 35.87 | 36.31 | 35.75 | 36.24 | 72,486 | +0.08(+0.22%) |
Mar 24, 2017 | 36.58 | 36.78 | 36.12 | 36.16 | 56,646 | -0.37(-1.01%) |
Mar 23, 2017 | 36.22 | 36.80 | 36.22 | 36.53 | 36,575 | +0.26(+0.72%) |
Mar 22, 2017 | 36.39 | 36.73 | 35.90 | 36.27 | 67,308 | -0.15(-0.41%) |
Mar 21, 2017 | 37.00 | 37.24 | 36.24 | 36.42 | 111,876 | -0.48(-1.30%) |
Mar 20, 2017 | 36.85 | 37.33 | 36.30 | 36.90 | 281,756 | +0.09(+0.24%) |
Mar 17, 2017 | 39.69 | 39.85 | 36.71 | 36.81 | 583,640 | -3.01(-7.56%) |
Mar 16, 2017 | 38.85 | 39.87 | 38.85 | 39.82 | 77,940 | +1.07(+2.76%) |
Mar 15, 2017 | 38.55 | 38.90 | 38.47 | 38.75 | 64,910 | +0.52(+1.36%) |
Mar 14, 2017 | 38.64 | 38.64 | 37.79 | 38.23 | 55,944 | -0.19(-0.49%) |
Mar 13, 2017 | 38.02 | 39.47 | 38.02 | 38.42 | 116,351 | +0.64(+1.69%) |
Mar 10, 2017 | 38.40 | 38.53 | 37.64 | 37.78 | 59,100 | -0.43(-1.13%) |
Mar 09, 2017 | 38.35 | 38.59 | 38.00 | 38.21 | 55,513 | +0.08(+0.21%) |
Mar 08, 2017 | 38.16 | 38.77 | 38.03 | 38.13 | 96,916 | +0.22(+0.58%) |
Mar 07, 2017 | 38.16 | 38.32 | 37.76 | 37.91 | 38,137 | -0.10(-0.26%) |
Mar 06, 2017 | 37.97 | 38.31 | 37.83 | 38.01 | 74,623 | -0.24(-0.63%) |
Mar 03, 2017 | 38.49 | 38.67 | 37.97 | 38.25 | 64,306 | -0.24(-0.62%) |
Mar 02, 2017 | 39.05 | 39.08 | 38.34 | 38.49 | 81,504 | -0.68(-1.74%) |