Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.91 | 36.46 | 35.61 | 36.39 | 156,836 | +0.51(+1.44%) |
May 30, 2017 | 36.02 | 36.03 | 35.46 | 35.88 | 90,994 | -0.20(-0.56%) |
May 26, 2017 | 35.95 | 36.32 | 35.75 | 36.08 | 80,760 | -0.10(-0.29%) |
May 25, 2017 | 36.26 | 36.63 | 36.02 | 36.18 | 88,141 | -0.02(-0.04%) |
May 24, 2017 | 36.45 | 36.78 | 35.98 | 36.20 | 93,020 | -0.10(-0.29%) |
May 23, 2017 | 35.75 | 36.34 | 35.59 | 36.31 | 155,827 | +0.63(+1.76%) |
May 22, 2017 | 35.27 | 35.80 | 35.27 | 35.68 | 84,150 | +0.38(+1.07%) |
May 19, 2017 | 35.75 | 35.82 | 35.01 | 35.30 | 210,336 | -0.47(-1.33%) |
May 18, 2017 | 35.56 | 36.06 | 35.55 | 35.77 | 111,005 | +0.18(+0.50%) |
May 17, 2017 | 36.10 | 35.78 | 35.22 | 35.60 | 123,264 | -0.51(-1.40%) |
May 16, 2017 | 35.93 | 36.18 | 35.72 | 36.10 | 137,107 | +0.20(+0.56%) |
May 15, 2017 | 35.80 | 36.17 | 35.78 | 35.90 | 122,487 | +0.17(+0.47%) |
May 12, 2017 | 35.78 | 36.03 | 35.53 | 35.73 | 163,633 | -0.18(-0.49%) |
May 11, 2017 | 36.04 | 36.04 | 35.40 | 35.91 | 184,564 | -0.11(-0.31%) |
May 10, 2017 | 35.87 | 36.12 | 35.69 | 36.02 | 87,323 | +0.05(+0.13%) |
May 09, 2017 | 36.64 | 36.72 | 35.78 | 35.98 | 132,202 | -0.53(-1.45%) |
May 08, 2017 | 36.87 | 36.87 | 36.22 | 36.51 | 98,607 | -0.27(-0.74%) |
May 05, 2017 | 37.07 | 37.07 | 36.53 | 36.78 | 99,943 | -0.26(-0.69%) |
May 04, 2017 | 37.33 | 37.67 | 36.68 | 37.04 | 114,721 | -0.16(-0.43%) |
May 03, 2017 | 37.30 | 37.34 | 36.49 | 37.20 | 136,021 | -0.19(-0.50%) |
May 02, 2017 | 38.11 | 38.20 | 37.23 | 37.38 | 148,919 | -0.71(-1.86%) |
May 01, 2017 | 38.25 | 38.41 | 37.81 | 38.09 | 166,576 | -0.07(-0.19%) |
Apr 28, 2017 | 38.50 | 38.50 | 38.13 | 38.16 | 195,363 | -0.22(-0.57%) |
Apr 27, 2017 | 38.07 | 38.48 | 38.07 | 38.38 | 152,861 | +0.27(+0.72%) |
Apr 26, 2017 | 37.81 | 38.64 | 37.81 | 38.11 | 233,999 | +0.45(+1.20%) |
Apr 25, 2017 | 37.50 | 37.99 | 37.41 | 37.66 | 199,915 | +0.38(+1.01%) |
Apr 24, 2017 | 37.06 | 37.28 | 36.84 | 37.28 | 156,543 | +0.74(+2.03%) |
Apr 21, 2017 | 36.43 | 36.81 | 36.22 | 36.54 | 164,487 | -0.12(-0.33%) |
Apr 20, 2017 | 36.32 | 37.36 | 36.20 | 36.66 | 260,896 | +0.64(+1.79%) |
Apr 19, 2017 | 36.28 | 36.33 | 35.73 | 36.02 | 135,731 | -0.14(-0.38%) |
Apr 18, 2017 | 36.35 | 36.35 | 35.59 | 36.15 | 113,813 | -0.20(-0.55%) |
Apr 17, 2017 | 35.50 | 36.38 | 35.33 | 36.35 | 117,167 | +0.84(+2.38%) |
Apr 13, 2017 | 35.73 | 36.22 | 35.43 | 35.51 | 201,395 | -0.25(-0.70%) |
Apr 12, 2017 | 35.45 | 35.78 | 35.17 | 35.76 | 115,299 | +0.24(+0.68%) |
Apr 11, 2017 | 35.40 | 36.00 | 35.20 | 35.52 | 196,205 | +0.18(+0.50%) |
Apr 10, 2017 | 34.45 | 35.36 | 34.25 | 35.34 | 309,047 | +0.79(+2.28%) |
Apr 07, 2017 | 34.40 | 34.91 | 33.88 | 34.55 | 125,390 | +0.12(+0.35%) |
Apr 06, 2017 | 34.57 | 34.90 | 34.29 | 34.43 | 138,963 | -0.13(-0.37%) |
Apr 05, 2017 | 35.01 | 35.25 | 34.45 | 34.56 | 89,935 | -0.30(-0.85%) |
Apr 04, 2017 | 34.70 | 35.36 | 34.69 | 34.86 | 69,739 | +0.12(+0.35%) |
Apr 03, 2017 | 35.52 | 35.83 | 34.66 | 34.74 | 124,500 | -0.80(-2.26%) |
Mar 31, 2017 | 34.99 | 35.63 | 34.93 | 35.54 | 177,488 | +0.41(+1.17%) |
Mar 30, 2017 | 35.11 | 35.28 | 34.73 | 35.13 | 127,139 | +0.19(+0.55%) |
Mar 29, 2017 | 35.33 | 35.34 | 34.82 | 34.94 | 85,899 | -0.43(-1.21%) |
Mar 28, 2017 | 35.10 | 35.37 | 34.82 | 35.36 | 95,544 | +0.10(+0.30%) |
Mar 27, 2017 | 34.78 | 35.36 | 34.76 | 35.26 | 84,229 | +0.04(+0.11%) |
Mar 24, 2017 | 35.07 | 35.37 | 35.06 | 35.22 | 133,961 | +0.26(+0.74%) |
Mar 23, 2017 | 34.50 | 35.12 | 34.50 | 34.96 | 104,900 | +0.35(+1.02%) |
Mar 22, 2017 | 34.62 | 35.15 | 34.27 | 34.61 | 107,174 | -0.17(-0.49%) |
Mar 21, 2017 | 35.46 | 35.46 | 34.77 | 34.78 | 79,774 | -0.49(-1.39%) |
Mar 20, 2017 | 35.62 | 35.69 | 35.22 | 35.27 | 70,799 | -0.34(-0.95%) |
Mar 17, 2017 | 35.40 | 35.72 | 35.01 | 35.61 | 332,815 | +0.23(+0.66%) |
Mar 16, 2017 | 35.19 | 35.43 | 35.04 | 35.37 | 199,165 | +0.22(+0.62%) |
Mar 15, 2017 | 34.62 | 35.19 | 34.60 | 35.15 | 117,503 | +0.56(+1.60%) |
Mar 14, 2017 | 34.12 | 34.82 | 33.86 | 34.60 | 226,625 | +0.27(+0.77%) |
Mar 13, 2017 | 34.54 | 34.70 | 34.01 | 34.33 | 140,040 | -0.18(-0.51%) |
Mar 10, 2017 | 34.35 | 34.87 | 34.20 | 34.51 | 114,233 | +0.24(+0.70%) |
Mar 09, 2017 | 34.47 | 34.89 | 34.26 | 34.27 | 121,266 | -0.27(-0.79%) |
Mar 08, 2017 | 35.15 | 35.15 | 34.54 | 34.54 | 119,150 | -0.48(-1.37%) |
Mar 07, 2017 | 35.18 | 35.18 | 34.95 | 35.02 | 109,648 | -0.05(-0.14%) |
Mar 06, 2017 | 35.21 | 35.21 | 34.92 | 35.07 | 157,691 | -0.04(-0.11%) |
Mar 03, 2017 | 35.35 | 35.44 | 35.01 | 35.11 | 85,151 | -0.29(-0.81%) |
Mar 02, 2017 | 35.69 | 35.70 | 35.25 | 35.40 | 95,846 | -0.26(-0.74%) |