Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.38 | 36.44 | 36.25 | 36.26 | 73,354 | -0.15(-0.41%) |
May 30, 2017 | 36.26 | 36.41 | 36.26 | 36.41 | 31,495 | +0.02(+0.07%) |
May 26, 2017 | 36.24 | 36.44 | 36.16 | 36.38 | 40,161 | +0.28(+0.77%) |
May 25, 2017 | 36.14 | 36.19 | 36.07 | 36.10 | 57,559 | +0.04(+0.11%) |
May 24, 2017 | 36.01 | 36.09 | 35.93 | 36.06 | 20,984 | +0.21(+0.57%) |
May 23, 2017 | 35.84 | 35.93 | 35.81 | 35.86 | 56,082 | +0.09(+0.25%) |
May 22, 2017 | 35.50 | 35.92 | 35.50 | 35.77 | 21,956 | +0.27(+0.76%) |
May 19, 2017 | 35.24 | 35.59 | 35.24 | 35.49 | 15,654 | +0.34(+0.96%) |
May 18, 2017 | 35.20 | 35.29 | 35.08 | 35.16 | 24,197 | -0.14(-0.40%) |
May 17, 2017 | 35.26 | 35.41 | 35.19 | 35.30 | 436,069 | -0.03(-0.09%) |
May 16, 2017 | 35.45 | 35.45 | 35.22 | 35.33 | 21,170 | -0.14(-0.38%) |
May 15, 2017 | 35.62 | 35.62 | 35.36 | 35.47 | 21,347 | +0.07(+0.20%) |
May 12, 2017 | 35.48 | 35.65 | 35.35 | 35.40 | 25,314 | -0.23(-0.65%) |
May 11, 2017 | 35.39 | 35.68 | 35.36 | 35.63 | 119,409 | -0.09(-0.25%) |
May 10, 2017 | 35.56 | 35.72 | 35.55 | 35.72 | 46,531 | +0.46(+1.30%) |
May 09, 2017 | 35.40 | 35.43 | 35.26 | 35.26 | 182,923 | -0.24(-0.67%) |
May 08, 2017 | 35.51 | 35.70 | 35.40 | 35.49 | 76,857 | +0.12(+0.35%) |
May 05, 2017 | 35.06 | 35.39 | 35.06 | 35.37 | 46,746 | +0.52(+1.48%) |
May 04, 2017 | 34.86 | 35.01 | 34.75 | 34.85 | 56,136 | -0.28(-0.79%) |
May 03, 2017 | 35.37 | 35.42 | 35.08 | 35.13 | 102,725 | -0.30(-0.83%) |
May 02, 2017 | 35.18 | 35.44 | 35.18 | 35.43 | 66,943 | +0.29(+0.82%) |
May 01, 2017 | 35.13 | 35.35 | 35.13 | 35.14 | 104,029 | +0.17(+0.49%) |
Apr 28, 2017 | 34.71 | 34.99 | 34.71 | 34.97 | 39,539 | +0.08(+0.24%) |
Apr 27, 2017 | 34.71 | 34.91 | 34.67 | 34.89 | 47,735 | +0.17(+0.50%) |
Apr 26, 2017 | 34.82 | 34.85 | 34.66 | 34.71 | 20,859 | +0.03(+0.09%) |
Apr 25, 2017 | 34.72 | 34.83 | 34.62 | 34.68 | 113,895 | -0.21(-0.60%) |
Apr 24, 2017 | 35.02 | 35.18 | 34.80 | 34.89 | 74,477 | +0.04(+0.11%) |
Apr 21, 2017 | 34.75 | 35.20 | 34.63 | 34.85 | 198,018 | +0.12(+0.33%) |
Apr 20, 2017 | 34.67 | 34.82 | 34.67 | 34.74 | 295,582 | +0.07(+0.21%) |
Apr 19, 2017 | 34.99 | 34.99 | 34.67 | 34.67 | 401,137 | -0.34(-0.96%) |
Apr 18, 2017 | 34.94 | 35.23 | 34.86 | 35.00 | 115,237 | +0.09(+0.26%) |
Apr 17, 2017 | 34.96 | 35.17 | 34.82 | 34.91 | 56,595 | +0.16(+0.47%) |
Apr 13, 2017 | 34.77 | 34.94 | 34.74 | 34.75 | 37,889 | +0.08(+0.24%) |
Apr 12, 2017 | 34.52 | 34.67 | 34.37 | 34.67 | 130,881 | +0.03(+0.09%) |
Apr 11, 2017 | 34.68 | 34.68 | 34.49 | 34.63 | 69,140 | -0.06(-0.17%) |
Apr 10, 2017 | 34.62 | 34.73 | 34.51 | 34.69 | 56,120 | +0.07(+0.21%) |
Apr 07, 2017 | 34.79 | 34.83 | 34.60 | 34.62 | 84,454 | -0.54(-1.54%) |
Apr 06, 2017 | 34.94 | 35.20 | 34.94 | 35.16 | 24,015 | +0.26(+0.75%) |
Apr 05, 2017 | 34.86 | 35.04 | 34.85 | 34.90 | 84,776 | +0.09(+0.26%) |
Apr 04, 2017 | 34.79 | 34.80 | 34.71 | 34.80 | 64,742 | -0.02(-0.05%) |
Apr 03, 2017 | 34.64 | 34.85 | 34.64 | 34.82 | 55,647 | +0.15(+0.43%) |
Mar 31, 2017 | 34.60 | 34.71 | 34.52 | 34.67 | 60,597 | +0.15(+0.43%) |
Mar 30, 2017 | 34.44 | 34.73 | 34.44 | 34.53 | 241,773 | +0.18(+0.53%) |
Mar 29, 2017 | 34.24 | 34.41 | 33.95 | 34.34 | 21,161 | +0.32(+0.94%) |
Mar 28, 2017 | 34.02 | 34.08 | 33.93 | 34.02 | 50,347 | -0.16(-0.48%) |
Mar 27, 2017 | 34.01 | 34.25 | 34.01 | 34.19 | 57,240 | +0.16(+0.46%) |
Mar 24, 2017 | 34.00 | 34.15 | 34.00 | 34.03 | 72,794 | +0.15(+0.44%) |
Mar 23, 2017 | 34.11 | 34.14 | 33.88 | 33.88 | 37,370 | -0.25(-0.75%) |
Mar 22, 2017 | 34.04 | 34.29 | 34.01 | 34.14 | 40,639 | +0.15(+0.44%) |
Mar 21, 2017 | 34.21 | 34.39 | 33.98 | 33.99 | 80,972 | +0.02(+0.05%) |
Mar 20, 2017 | 33.98 | 34.08 | 33.89 | 33.98 | 32,477 | -0.41(-1.19%) |
Mar 17, 2017 | 34.24 | 34.48 | 34.24 | 34.39 | 143,057 | +0.20(+0.58%) |
Mar 16, 2017 | 34.30 | 34.30 | 34.07 | 34.19 | 53,470 | -0.11(-0.33%) |
Mar 15, 2017 | 33.91 | 34.36 | 33.84 | 34.30 | 62,752 | +0.45(+1.33%) |
Mar 14, 2017 | 33.91 | 33.96 | 33.83 | 33.85 | 18,744 | -0.34(-1.00%) |
Mar 13, 2017 | 34.13 | 34.25 | 34.13 | 34.19 | 87,740 | +0.17(+0.50%) |
Mar 10, 2017 | 33.93 | 34.06 | 33.88 | 34.02 | 20,337 | +0.34(+1.00%) |
Mar 09, 2017 | 33.79 | 33.79 | 33.62 | 33.69 | 122,961 | -0.22(-0.65%) |
Mar 08, 2017 | 34.14 | 34.16 | 33.90 | 33.91 | 134,451 | -0.20(-0.58%) |
Mar 07, 2017 | 34.44 | 34.44 | 34.08 | 34.11 | 241,876 | -0.34(-0.98%) |
Mar 06, 2017 | 34.57 | 34.57 | 34.39 | 34.44 | 76,128 | -0.13(-0.38%) |
Mar 03, 2017 | 34.60 | 34.62 | 34.38 | 34.57 | 210,074 | -0.16(-0.45%) |
Mar 02, 2017 | 34.85 | 34.92 | 34.69 | 34.73 | 84,122 | -0.51(-1.44%) |