Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.54 | 35.99 | 34.89 | 35.41 | 185,307 | +0.01(+0.03%) |
May 30, 2017 | 35.17 | 35.72 | 34.58 | 35.40 | 119,770 | +0.38(+1.09%) |
May 26, 2017 | 36.18 | 36.77 | 35.02 | 35.02 | 283,168 | -1.31(-3.60%) |
May 25, 2017 | 35.99 | 36.45 | 35.71 | 36.33 | 187,245 | +0.41(+1.14%) |
May 24, 2017 | 34.47 | 36.15 | 34.47 | 35.92 | 213,196 | +1.36(+3.93%) |
May 23, 2017 | 34.50 | 34.84 | 34.04 | 34.56 | 132,470 | +0.23(+0.68%) |
May 22, 2017 | 33.62 | 34.51 | 33.62 | 34.33 | 112,588 | +0.71(+2.12%) |
May 19, 2017 | 33.58 | 33.80 | 33.45 | 33.61 | 124,567 | +0.09(+0.26%) |
May 18, 2017 | 32.91 | 33.59 | 32.27 | 33.52 | 125,337 | +0.73(+2.23%) |
May 17, 2017 | 32.79 | 33.56 | 32.63 | 32.79 | 229,374 | -0.40(-1.21%) |
May 16, 2017 | 33.24 | 33.32 | 32.59 | 33.19 | 191,444 | +0.17(+0.50%) |
May 15, 2017 | 33.21 | 33.52 | 32.78 | 33.03 | 179,036 | +0.00(+0.00%) |
May 12, 2017 | 31.87 | 33.22 | 31.27 | 33.03 | 2,427,976 | -0.91(-2.68%) |
May 11, 2017 | 33.73 | 34.51 | 33.73 | 33.94 | 115,674 | -0.45(-1.31%) |
May 10, 2017 | 34.11 | 34.88 | 33.96 | 34.38 | 88,109 | +0.17(+0.49%) |
May 09, 2017 | 34.00 | 35.02 | 33.95 | 34.22 | 100,996 | +0.18(+0.52%) |
May 08, 2017 | 34.37 | 34.97 | 33.73 | 34.04 | 100,960 | -0.25(-0.74%) |
May 05, 2017 | 35.18 | 35.22 | 33.62 | 34.30 | 170,016 | -1.44(-4.02%) |
May 04, 2017 | 35.78 | 35.99 | 35.19 | 35.73 | 39,385 | +0.45(+1.27%) |
May 03, 2017 | 35.11 | 36.11 | 35.11 | 35.28 | 94,495 | -0.02(-0.06%) |
May 02, 2017 | 35.28 | 35.51 | 34.96 | 35.30 | 65,148 | +0.03(+0.08%) |
May 01, 2017 | 35.42 | 35.90 | 34.83 | 35.27 | 109,573 | -0.06(-0.17%) |
Apr 28, 2017 | 35.28 | 35.98 | 34.88 | 35.33 | 103,718 | -0.03(-0.08%) |
Apr 27, 2017 | 35.20 | 35.61 | 34.67 | 35.36 | 102,139 | +0.36(+1.03%) |
Apr 26, 2017 | 34.21 | 36.10 | 34.21 | 35.00 | 108,597 | +0.78(+2.28%) |
Apr 25, 2017 | 34.41 | 35.20 | 34.10 | 34.22 | 86,724 | +0.11(+0.32%) |
Apr 24, 2017 | 33.22 | 34.29 | 30.84 | 34.11 | 49,946 | +0.97(+2.92%) |
Apr 21, 2017 | 32.66 | 33.21 | 32.66 | 33.14 | 32,049 | +0.22(+0.68%) |
Apr 20, 2017 | 32.32 | 32.99 | 32.27 | 32.92 | 33,483 | +0.71(+2.21%) |
Apr 19, 2017 | 32.12 | 32.32 | 31.70 | 32.21 | 57,621 | +0.13(+0.40%) |
Apr 18, 2017 | 32.00 | 32.14 | 31.64 | 32.08 | 20,434 | -0.04(-0.12%) |
Apr 17, 2017 | 31.80 | 32.23 | 31.50 | 32.12 | 20,734 | +0.47(+1.48%) |
Apr 13, 2017 | 31.83 | 31.97 | 31.37 | 31.65 | 26,440 | -0.02(-0.06%) |
Apr 12, 2017 | 31.49 | 31.78 | 31.25 | 31.67 | 31,263 | +0.03(+0.09%) |
Apr 11, 2017 | 31.43 | 31.73 | 31.02 | 31.64 | 22,082 | +0.26(+0.84%) |
Apr 10, 2017 | 31.58 | 31.91 | 31.13 | 31.38 | 39,941 | -0.07(-0.22%) |
Apr 07, 2017 | 31.06 | 31.53 | 30.32 | 31.44 | 22,016 | +0.21(+0.69%) |
Apr 06, 2017 | 30.59 | 31.26 | 30.08 | 31.23 | 54,649 | +0.57(+1.85%) |
Apr 05, 2017 | 31.28 | 31.51 | 30.39 | 30.66 | 44,680 | -0.69(-2.21%) |
Apr 04, 2017 | 30.89 | 31.50 | 30.89 | 31.36 | 49,432 | +0.19(+0.60%) |
Apr 03, 2017 | 31.11 | 31.45 | 30.85 | 31.17 | 30,429 | -0.14(-0.44%) |
Mar 31, 2017 | 31.51 | 31.51 | 31.15 | 31.31 | 46,195 | -0.15(-0.47%) |
Mar 30, 2017 | 31.30 | 31.69 | 30.96 | 31.45 | 28,796 | +0.23(+0.75%) |
Mar 29, 2017 | 32.07 | 32.07 | 31.16 | 31.22 | 18,429 | -0.76(-2.38%) |
Mar 28, 2017 | 30.71 | 32.08 | 30.71 | 31.98 | 42,083 | +0.03(+0.09%) |
Mar 27, 2017 | 31.72 | 32.21 | 31.55 | 31.95 | 43,919 | +0.10(+0.31%) |
Mar 24, 2017 | 31.39 | 32.40 | 31.26 | 31.85 | 46,396 | +0.09(+0.28%) |
Mar 23, 2017 | 31.18 | 32.14 | 30.77 | 31.77 | 55,962 | +0.75(+2.43%) |
Mar 22, 2017 | 31.46 | 31.46 | 30.72 | 31.01 | 44,848 | -0.61(-1.92%) |
Mar 21, 2017 | 31.97 | 31.97 | 30.95 | 31.62 | 51,496 | -0.11(-0.34%) |
Mar 20, 2017 | 32.41 | 32.57 | 30.55 | 31.73 | 32,954 | -0.14(-0.43%) |
Mar 17, 2017 | 31.46 | 32.04 | 29.67 | 31.86 | 170,093 | +0.22(+0.71%) |
Mar 16, 2017 | 31.85 | 32.44 | 31.35 | 31.64 | 36,909 | +0.00(+0.00%) |
Mar 15, 2017 | 31.19 | 31.70 | 31.15 | 31.64 | 24,713 | +0.58(+1.86%) |
Mar 14, 2017 | 31.79 | 31.79 | 30.35 | 31.06 | 30,894 | -0.35(-1.12%) |
Mar 13, 2017 | 30.63 | 31.77 | 30.63 | 31.41 | 57,013 | +0.75(+2.45%) |
Mar 10, 2017 | 30.31 | 30.86 | 30.10 | 30.66 | 42,419 | +0.35(+1.16%) |
Mar 09, 2017 | 30.11 | 30.68 | 30.11 | 30.31 | 34,366 | +0.07(+0.23%) |
Mar 08, 2017 | 30.20 | 30.47 | 30.19 | 30.24 | 52,776 | +0.17(+0.55%) |
Mar 07, 2017 | 30.64 | 30.64 | 29.90 | 30.08 | 60,443 | -0.02(-0.07%) |
Mar 06, 2017 | 30.55 | 31.86 | 29.68 | 30.10 | 79,793 | -0.69(-2.25%) |
Mar 03, 2017 | 30.05 | 30.93 | 29.97 | 30.79 | 84,742 | +0.59(+1.94%) |
Mar 02, 2017 | 29.57 | 30.72 | 29.11 | 30.20 | 100,521 | +0.68(+2.32%) |