Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.37 | 36.37 | 36.23 | 36.31 | 109,316 | +0.03(+0.09%) |
May 30, 2017 | 36.31 | 36.32 | 36.25 | 36.28 | 115,769 | -0.03(-0.09%) |
May 26, 2017 | 36.26 | 36.32 | 36.25 | 36.31 | 184,815 | +0.00(+0.00%) |
May 25, 2017 | 36.30 | 36.35 | 36.28 | 36.31 | 54,619 | +0.08(+0.21%) |
May 24, 2017 | 36.18 | 36.27 | 36.15 | 36.23 | 75,459 | +0.04(+0.12%) |
May 23, 2017 | 36.25 | 36.26 | 36.15 | 36.19 | 68,518 | +0.01(+0.02%) |
May 22, 2017 | 36.15 | 36.21 | 36.12 | 36.18 | 73,266 | +0.05(+0.14%) |
May 19, 2017 | 35.96 | 36.17 | 35.96 | 36.13 | 58,264 | +0.26(+0.72%) |
May 18, 2017 | 35.75 | 35.95 | 35.75 | 35.88 | 77,513 | -0.03(-0.07%) |
May 17, 2017 | 36.03 | 36.09 | 35.88 | 35.90 | 119,067 | -0.28(-0.78%) |
May 16, 2017 | 36.17 | 36.18 | 36.12 | 36.18 | 95,814 | +0.12(+0.32%) |
May 15, 2017 | 36.05 | 36.12 | 36.05 | 36.07 | 62,085 | +0.08(+0.21%) |
May 12, 2017 | 35.92 | 35.99 | 35.91 | 35.99 | 109,800 | +0.08(+0.23%) |
May 11, 2017 | 35.91 | 35.94 | 35.80 | 35.91 | 74,650 | -0.08(-0.21%) |
May 10, 2017 | 35.90 | 35.98 | 35.89 | 35.98 | 64,770 | +0.06(+0.16%) |
May 09, 2017 | 35.96 | 35.96 | 35.88 | 35.93 | 93,850 | -0.02(-0.05%) |
May 08, 2017 | 35.95 | 35.95 | 35.88 | 35.94 | 43,704 | -0.07(-0.19%) |
May 05, 2017 | 35.89 | 36.01 | 35.83 | 36.01 | 96,924 | +0.22(+0.61%) |
May 04, 2017 | 35.84 | 35.87 | 35.76 | 35.79 | 107,613 | -0.04(-0.12%) |
May 03, 2017 | 35.83 | 35.83 | 35.75 | 35.83 | 86,897 | -0.03(-0.07%) |
May 02, 2017 | 35.82 | 35.88 | 35.78 | 35.86 | 85,104 | +0.08(+0.21%) |
May 01, 2017 | 35.73 | 35.83 | 35.73 | 35.78 | 156,288 | +0.02(+0.05%) |
Apr 28, 2017 | 35.79 | 35.79 | 35.70 | 35.77 | 84,026 | -0.03(-0.07%) |
Apr 27, 2017 | 35.81 | 35.81 | 35.71 | 35.79 | 50,832 | +0.03(+0.09%) |
Apr 26, 2017 | 35.76 | 35.81 | 35.70 | 35.76 | 106,503 | -0.02(-0.05%) |
Apr 25, 2017 | 35.77 | 35.79 | 35.71 | 35.78 | 113,420 | +0.11(+0.30%) |
Apr 24, 2017 | 35.62 | 35.67 | 35.57 | 35.67 | 92,866 | +0.31(+0.87%) |
Apr 21, 2017 | 35.35 | 35.36 | 35.28 | 35.36 | 58,256 | +0.03(+0.09%) |
Apr 20, 2017 | 35.30 | 35.36 | 35.25 | 35.32 | 71,338 | +0.16(+0.45%) |
Apr 19, 2017 | 35.32 | 35.32 | 35.15 | 35.17 | 80,618 | -0.08(-0.24%) |
Apr 18, 2017 | 35.14 | 35.26 | 35.14 | 35.25 | 196,960 | -0.05(-0.14%) |
Apr 17, 2017 | 35.22 | 35.30 | 35.16 | 35.30 | 123,424 | +0.22(+0.62%) |
Apr 13, 2017 | 35.22 | 35.25 | 35.08 | 35.08 | 55,163 | -0.18(-0.52%) |
Apr 12, 2017 | 35.28 | 35.28 | 35.17 | 35.27 | 197,096 | +0.06(+0.17%) |
Apr 11, 2017 | 35.24 | 35.27 | 35.11 | 35.21 | 108,432 | +0.03(+0.07%) |
Apr 10, 2017 | 35.16 | 35.25 | 35.15 | 35.18 | 50,860 | -0.03(-0.09%) |
Apr 07, 2017 | 35.26 | 35.27 | 35.20 | 35.22 | 83,518 | -0.04(-0.12%) |
Apr 06, 2017 | 35.22 | 35.26 | 35.17 | 35.26 | 65,005 | +0.08(+0.21%) |
Apr 05, 2017 | 35.32 | 35.40 | 35.18 | 35.18 | 86,420 | -0.11(-0.31%) |
Apr 04, 2017 | 35.23 | 35.29 | 35.19 | 35.29 | 78,291 | +0.01(+0.03%) |
Apr 03, 2017 | 35.31 | 35.31 | 35.14 | 35.28 | 111,949 | +0.00(+0.00%) |
Mar 31, 2017 | 35.29 | 35.32 | 35.21 | 35.28 | 87,720 | -0.03(-0.09%) |
Mar 30, 2017 | 35.29 | 35.36 | 35.27 | 35.31 | 76,475 | -0.02(-0.07%) |
Mar 29, 2017 | 35.29 | 35.34 | 35.21 | 35.34 | 90,088 | +0.03(+0.09%) |
Mar 28, 2017 | 35.21 | 35.31 | 35.16 | 35.31 | 91,591 | +0.16(+0.45%) |
Mar 27, 2017 | 35.11 | 35.21 | 34.98 | 35.15 | 112,261 | -0.02(-0.05%) |
Mar 24, 2017 | 35.17 | 35.21 | 35.09 | 35.16 | 79,803 | +0.05(+0.14%) |
Mar 23, 2017 | 35.07 | 35.18 | 35.05 | 35.11 | 151,028 | -0.01(-0.02%) |
Mar 22, 2017 | 35.06 | 35.12 | 34.96 | 35.12 | 93,671 | +0.04(+0.12%) |
Mar 21, 2017 | 35.36 | 35.36 | 35.04 | 35.08 | 65,701 | -0.16(-0.45%) |
Mar 20, 2017 | 35.26 | 35.27 | 35.20 | 35.24 | 169,462 | -0.02(-0.07%) |
Mar 17, 2017 | 35.26 | 35.30 | 35.21 | 35.26 | 74,465 | +0.10(+0.28%) |
Mar 16, 2017 | 35.22 | 35.26 | 35.16 | 35.16 | 47,801 | -0.03(-0.09%) |
Mar 15, 2017 | 34.89 | 35.21 | 34.89 | 35.20 | 56,658 | +0.33(+0.95%) |
Mar 14, 2017 | 34.91 | 34.91 | 34.79 | 34.86 | 240,600 | -0.03(-0.10%) |
Mar 13, 2017 | 35.00 | 35.00 | 34.90 | 34.90 | 129,351 | +0.01(+0.02%) |
Mar 10, 2017 | 34.96 | 34.96 | 34.80 | 34.89 | 178,319 | +0.12(+0.34%) |
Mar 09, 2017 | 34.81 | 34.81 | 34.68 | 34.77 | 153,450 | +0.00(+0.01%) |
Mar 08, 2017 | 34.87 | 34.88 | 34.77 | 34.77 | 44,248 | -0.12(-0.34%) |
Mar 07, 2017 | 34.96 | 34.96 | 34.87 | 34.89 | 78,437 | -0.11(-0.31%) |
Mar 06, 2017 | 35.01 | 35.01 | 34.91 | 35.00 | 65,395 | -0.08(-0.24%) |
Mar 03, 2017 | 35.06 | 35.08 | 34.94 | 35.08 | 71,567 | +0.09(+0.26%) |
Mar 02, 2017 | 35.11 | 35.11 | 34.96 | 34.99 | 74,485 | -0.20(-0.57%) |