Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.66 | 33.80 | 33.19 | 33.77 | 238,833 | +0.25(+0.75%) |
May 30, 2017 | 33.51 | 33.75 | 33.07 | 33.52 | 162,345 | -0.13(-0.37%) |
May 26, 2017 | 33.52 | 33.69 | 33.09 | 33.64 | 166,812 | +0.16(+0.47%) |
May 25, 2017 | 33.77 | 33.88 | 33.36 | 33.48 | 227,618 | -0.13(-0.40%) |
May 24, 2017 | 33.43 | 34.03 | 33.37 | 33.62 | 196,220 | +0.29(+0.87%) |
May 23, 2017 | 33.55 | 33.55 | 33.04 | 33.33 | 216,136 | -0.09(-0.26%) |
May 22, 2017 | 33.27 | 33.44 | 33.06 | 33.41 | 327,801 | +0.23(+0.69%) |
May 19, 2017 | 32.74 | 33.62 | 32.74 | 33.19 | 347,868 | +0.48(+1.46%) |
May 18, 2017 | 33.00 | 33.15 | 32.68 | 32.71 | 217,583 | -0.42(-1.26%) |
May 17, 2017 | 33.85 | 33.62 | 32.87 | 33.12 | 314,860 | -0.73(-2.15%) |
May 16, 2017 | 34.44 | 34.65 | 33.64 | 33.85 | 209,629 | -0.56(-1.63%) |
May 15, 2017 | 33.68 | 34.86 | 33.68 | 34.41 | 182,665 | +0.82(+2.44%) |
May 12, 2017 | 34.50 | 34.50 | 33.51 | 33.59 | 174,224 | -1.04(-2.99%) |
May 11, 2017 | 35.32 | 35.32 | 34.52 | 34.63 | 198,208 | -0.90(-2.52%) |
May 10, 2017 | 35.11 | 35.59 | 35.10 | 35.52 | 125,991 | +0.31(+0.89%) |
May 09, 2017 | 35.70 | 35.76 | 35.06 | 35.21 | 203,458 | -0.44(-1.22%) |
May 08, 2017 | 35.40 | 35.77 | 35.35 | 35.65 | 190,526 | +0.13(+0.37%) |
May 05, 2017 | 35.66 | 35.66 | 35.10 | 35.52 | 172,307 | +0.02(+0.04%) |
May 04, 2017 | 36.23 | 36.33 | 35.14 | 35.50 | 157,138 | -0.63(-1.75%) |
May 03, 2017 | 36.34 | 36.57 | 36.00 | 36.13 | 170,463 | -0.44(-1.19%) |
May 02, 2017 | 36.69 | 36.89 | 36.45 | 36.57 | 276,853 | -0.20(-0.55%) |
May 01, 2017 | 36.59 | 36.93 | 36.29 | 36.77 | 253,922 | +0.31(+0.86%) |
Apr 28, 2017 | 36.98 | 36.98 | 36.41 | 36.46 | 228,784 | -0.37(-1.02%) |
Apr 27, 2017 | 37.19 | 37.34 | 36.80 | 36.84 | 200,507 | -0.22(-0.59%) |
Apr 26, 2017 | 36.72 | 37.68 | 36.72 | 37.05 | 382,860 | +0.13(+0.36%) |
Apr 25, 2017 | 35.90 | 37.43 | 35.68 | 36.92 | 584,193 | +1.50(+4.23%) |
Apr 24, 2017 | 35.36 | 35.49 | 35.12 | 35.42 | 402,191 | +0.84(+2.44%) |
Apr 21, 2017 | 35.50 | 35.50 | 34.43 | 34.58 | 501,049 | -0.97(-2.74%) |
Apr 20, 2017 | 36.63 | 37.62 | 34.92 | 35.56 | 633,543 | -0.88(-2.42%) |
Apr 19, 2017 | 36.19 | 36.77 | 36.19 | 36.44 | 261,966 | +0.39(+1.08%) |
Apr 18, 2017 | 35.88 | 36.32 | 35.67 | 36.05 | 214,900 | -0.02(-0.06%) |
Apr 17, 2017 | 35.34 | 36.09 | 35.34 | 36.07 | 187,103 | +0.87(+2.46%) |
Apr 13, 2017 | 35.90 | 36.10 | 35.19 | 35.21 | 257,409 | -0.79(-2.19%) |
Apr 12, 2017 | 36.84 | 36.84 | 35.87 | 35.99 | 188,379 | -0.87(-2.35%) |
Apr 11, 2017 | 35.81 | 36.87 | 35.70 | 36.86 | 228,786 | +0.90(+2.49%) |
Apr 10, 2017 | 35.74 | 36.41 | 35.67 | 35.96 | 208,825 | +0.22(+0.61%) |
Apr 07, 2017 | 35.60 | 35.95 | 35.43 | 35.74 | 331,535 | -0.10(-0.28%) |
Apr 06, 2017 | 35.31 | 35.91 | 35.17 | 35.84 | 240,960 | +0.59(+1.68%) |
Apr 05, 2017 | 35.84 | 36.25 | 35.21 | 35.25 | 284,403 | -0.32(-0.90%) |
Apr 04, 2017 | 35.62 | 35.81 | 35.37 | 35.57 | 267,351 | -0.13(-0.37%) |
Apr 03, 2017 | 36.16 | 36.22 | 35.43 | 35.70 | 276,614 | -0.23(-0.65%) |
Mar 31, 2017 | 35.10 | 36.15 | 35.10 | 35.94 | 348,878 | +0.83(+2.38%) |
Mar 30, 2017 | 35.29 | 35.56 | 34.73 | 35.10 | 544,043 | -0.20(-0.55%) |
Mar 29, 2017 | 35.18 | 35.36 | 35.02 | 35.30 | 276,852 | +0.03(+0.09%) |
Mar 28, 2017 | 35.14 | 35.31 | 34.74 | 35.27 | 222,925 | -0.01(-0.02%) |
Mar 27, 2017 | 34.83 | 35.38 | 34.74 | 35.28 | 266,898 | -0.08(-0.22%) |
Mar 24, 2017 | 35.56 | 35.91 | 35.11 | 35.35 | 192,031 | -0.06(-0.18%) |
Mar 23, 2017 | 35.03 | 35.70 | 34.78 | 35.42 | 282,227 | +0.52(+1.50%) |
Mar 22, 2017 | 34.74 | 35.42 | 34.62 | 34.89 | 272,872 | -0.07(-0.20%) |
Mar 21, 2017 | 35.71 | 35.71 | 34.52 | 34.96 | 234,588 | -0.45(-1.28%) |
Mar 20, 2017 | 36.61 | 36.61 | 35.09 | 35.42 | 260,149 | -1.21(-3.30%) |
Mar 17, 2017 | 36.42 | 36.84 | 36.22 | 36.62 | 550,394 | +0.33(+0.90%) |
Mar 16, 2017 | 36.51 | 36.61 | 36.06 | 36.30 | 170,866 | -0.11(-0.30%) |
Mar 15, 2017 | 36.20 | 36.62 | 35.98 | 36.41 | 225,376 | +0.43(+1.19%) |
Mar 14, 2017 | 35.81 | 36.16 | 35.38 | 35.98 | 157,544 | +0.02(+0.07%) |
Mar 13, 2017 | 35.90 | 36.25 | 35.78 | 35.95 | 130,557 | +0.02(+0.04%) |
Mar 10, 2017 | 35.42 | 35.98 | 35.38 | 35.94 | 225,296 | +0.44(+1.25%) |
Mar 09, 2017 | 36.42 | 36.66 | 35.41 | 35.49 | 257,255 | -1.05(-2.88%) |
Mar 08, 2017 | 36.98 | 37.03 | 36.43 | 36.55 | 250,962 | -0.19(-0.53%) |
Mar 07, 2017 | 36.29 | 37.27 | 35.84 | 36.74 | 500,035 | +0.48(+1.31%) |
Mar 06, 2017 | 35.60 | 36.41 | 35.54 | 36.27 | 200,560 | +0.36(+1.00%) |
Mar 03, 2017 | 36.01 | 36.39 | 35.61 | 35.91 | 192,067 | -0.07(-0.20%) |
Mar 02, 2017 | 36.79 | 36.79 | 35.89 | 35.98 | 248,723 | -0.86(-2.33%) |