Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.88 | 39.65 | 38.58 | 39.38 | 337,394 | +0.55(+1.42%) |
May 30, 2017 | 38.50 | 39.27 | 38.50 | 38.83 | 231,904 | +0.38(+0.98%) |
May 26, 2017 | 38.95 | 39.00 | 38.33 | 38.45 | 230,832 | -0.47(-1.22%) |
May 25, 2017 | 37.00 | 39.10 | 35.80 | 38.92 | 474,380 | +1.17(+3.11%) |
May 24, 2017 | 37.35 | 38.10 | 37.15 | 37.75 | 235,872 | +0.67(+1.82%) |
May 23, 2017 | 37.12 | 37.23 | 36.88 | 37.08 | 170,418 | +0.18(+0.47%) |
May 22, 2017 | 36.77 | 37.48 | 36.65 | 36.90 | 150,066 | +0.27(+0.75%) |
May 19, 2017 | 36.73 | 36.98 | 36.50 | 36.62 | 216,708 | -0.15(-0.41%) |
May 18, 2017 | 36.67 | 37.05 | 36.60 | 36.77 | 210,362 | +0.05(+0.14%) |
May 17, 2017 | 36.75 | 36.95 | 36.52 | 36.73 | 286,980 | -0.57(-1.54%) |
May 16, 2017 | 36.35 | 37.30 | 36.35 | 37.30 | 136,580 | +0.95(+2.61%) |
May 15, 2017 | 36.25 | 36.61 | 36.00 | 36.35 | 117,944 | +0.10(+0.28%) |
May 12, 2017 | 36.17 | 36.80 | 36.05 | 36.25 | 128,364 | -0.05(-0.14%) |
May 11, 2017 | 36.05 | 36.52 | 35.95 | 36.30 | 106,024 | +0.12(+0.35%) |
May 10, 2017 | 36.52 | 36.77 | 36.10 | 36.17 | 169,342 | -0.48(-1.30%) |
May 09, 2017 | 36.65 | 36.80 | 36.15 | 36.65 | 149,606 | +0.17(+0.48%) |
May 08, 2017 | 36.10 | 36.75 | 35.95 | 36.48 | 136,222 | +0.43(+1.18%) |
May 05, 2017 | 35.95 | 36.15 | 35.38 | 36.05 | 105,068 | +0.17(+0.49%) |
May 04, 2017 | 35.90 | 35.95 | 35.62 | 35.88 | 102,998 | +0.05(+0.14%) |
May 03, 2017 | 35.70 | 36.05 | 35.33 | 35.83 | 269,000 | +0.00(+0.00%) |
May 02, 2017 | 36.23 | 36.40 | 35.65 | 35.83 | 191,938 | -0.35(-0.97%) |
May 01, 2017 | 35.77 | 36.20 | 35.62 | 36.17 | 165,090 | +0.55(+1.54%) |
Apr 28, 2017 | 35.70 | 36.00 | 35.50 | 35.62 | 173,382 | -0.15(-0.42%) |
Apr 27, 2017 | 35.77 | 35.95 | 35.60 | 35.77 | 135,676 | +0.07(+0.21%) |
Apr 26, 2017 | 35.70 | 35.92 | 35.30 | 35.70 | 124,054 | +0.15(+0.42%) |
Apr 25, 2017 | 35.00 | 35.75 | 35.00 | 35.55 | 180,014 | +0.82(+2.38%) |
Apr 24, 2017 | 34.40 | 34.75 | 34.15 | 34.73 | 169,652 | +0.88(+2.58%) |
Apr 21, 2017 | 33.73 | 33.92 | 33.00 | 33.85 | 121,524 | +0.02(+0.07%) |
Apr 20, 2017 | 33.08 | 33.88 | 32.88 | 33.83 | 246,716 | +1.00(+3.05%) |
Apr 19, 2017 | 32.75 | 32.90 | 32.60 | 32.83 | 81,662 | +0.33(+1.00%) |
Apr 18, 2017 | 32.70 | 32.85 | 32.12 | 32.50 | 87,678 | -0.25(-0.76%) |
Apr 17, 2017 | 32.33 | 32.77 | 32.15 | 32.75 | 92,088 | +0.62(+1.95%) |
Apr 13, 2017 | 32.17 | 32.50 | 31.88 | 32.12 | 75,176 | -0.17(-0.54%) |
Apr 12, 2017 | 32.85 | 32.85 | 32.10 | 32.30 | 70,024 | -0.53(-1.60%) |
Apr 11, 2017 | 32.62 | 33.05 | 32.27 | 32.83 | 107,398 | +0.30(+0.92%) |
Apr 10, 2017 | 32.55 | 32.75 | 32.27 | 32.52 | 85,560 | +0.10(+0.31%) |
Apr 07, 2017 | 32.58 | 32.67 | 32.23 | 32.42 | 72,816 | -0.10(-0.31%) |
Apr 06, 2017 | 32.23 | 32.55 | 31.93 | 32.52 | 117,830 | +0.35(+1.09%) |
Apr 05, 2017 | 33.00 | 33.87 | 32.15 | 32.17 | 212,434 | -0.50(-1.53%) |
Apr 04, 2017 | 33.00 | 33.33 | 32.48 | 32.67 | 198,254 | -0.50(-1.51%) |
Apr 03, 2017 | 33.98 | 34.35 | 33.00 | 33.17 | 139,078 | -0.59(-1.74%) |
Mar 31, 2017 | 33.59 | 33.86 | 33.15 | 33.76 | 268,264 | +0.24(+0.71%) |
Mar 30, 2017 | 33.59 | 33.85 | 33.25 | 33.52 | 142,064 | -0.08(-0.22%) |
Mar 29, 2017 | 33.44 | 33.65 | 33.20 | 33.60 | 92,188 | +0.16(+0.49%) |
Mar 28, 2017 | 33.33 | 33.50 | 32.96 | 33.44 | 164,052 | +0.06(+0.19%) |
Mar 27, 2017 | 33.15 | 33.59 | 32.98 | 33.38 | 107,620 | +0.01(+0.04%) |
Mar 24, 2017 | 33.33 | 33.62 | 33.11 | 33.36 | 108,556 | +0.16(+0.49%) |
Mar 23, 2017 | 32.80 | 33.21 | 32.76 | 33.20 | 63,304 | +0.45(+1.37%) |
Mar 22, 2017 | 32.39 | 32.86 | 32.27 | 32.75 | 160,116 | +0.39(+1.20%) |
Mar 21, 2017 | 32.88 | 33.19 | 32.25 | 32.36 | 147,072 | -0.49(-1.48%) |
Mar 20, 2017 | 33.44 | 33.44 | 32.77 | 32.85 | 107,052 | -0.60(-1.79%) |
Mar 17, 2017 | 32.75 | 33.73 | 32.71 | 33.45 | 394,468 | +0.56(+1.71%) |
Mar 16, 2017 | 32.90 | 33.34 | 32.74 | 32.89 | 128,800 | +0.04(+0.11%) |
Mar 15, 2017 | 32.74 | 33.04 | 32.73 | 32.85 | 129,036 | +0.33(+1.00%) |
Mar 14, 2017 | 32.54 | 32.83 | 32.32 | 32.52 | 125,612 | -0.05(-0.15%) |
Mar 13, 2017 | 32.96 | 32.44 | 32.58 | 152,632 | -0.05(-0.15%) | |
Mar 10, 2017 | 32.67 | 33.09 | 32.23 | 32.62 | 98,612 | +0.26(+0.81%) |
Mar 09, 2017 | 32.55 | 33.05 | 32.27 | 32.36 | 152,284 | -0.06(-0.19%) |
Mar 08, 2017 | 32.66 | 32.75 | 32.41 | 32.42 | 85,556 | -0.09(-0.27%) |
Mar 07, 2017 | 32.36 | 32.62 | 32.15 | 32.51 | 248,652 | +0.24(+0.74%) |
Mar 06, 2017 | 32.01 | 32.49 | 31.75 | 32.27 | 108,352 | +0.15(+0.47%) |
Mar 03, 2017 | 32.59 | 32.59 | 31.76 | 32.12 | 125,160 | +0.09(+0.27%) |
Mar 02, 2017 | 32.46 | 35.25 | 31.85 | 32.04 | 141,424 | -0.45(-1.39%) |