Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.65 | 34.97 | 34.38 | 34.80 | 108,840 | -0.30(-0.86%) |
May 30, 2017 | 35.82 | 35.82 | 35.10 | 35.10 | 124,339 | -1.01(-2.79%) |
May 26, 2017 | 36.07 | 36.24 | 35.79 | 36.11 | 44,482 | +0.05(+0.15%) |
May 25, 2017 | 37.33 | 38.11 | 35.84 | 36.06 | 194,411 | -1.48(-3.95%) |
May 24, 2017 | 37.75 | 38.01 | 37.16 | 37.54 | 44,513 | -0.30(-0.80%) |
May 23, 2017 | 38.00 | 38.00 | 37.61 | 37.84 | 27,445 | +0.06(+0.17%) |
May 22, 2017 | 38.32 | 38.41 | 37.54 | 37.78 | 31,307 | -0.21(-0.54%) |
May 19, 2017 | 37.29 | 38.10 | 37.19 | 37.98 | 93,928 | +1.18(+3.20%) |
May 18, 2017 | 36.65 | 37.34 | 36.38 | 36.80 | 62,443 | -0.19(-0.53%) |
May 17, 2017 | 37.40 | 37.91 | 36.98 | 37.00 | 101,674 | -0.78(-2.06%) |
May 16, 2017 | 38.36 | 38.40 | 37.54 | 37.78 | 84,211 | -0.38(-0.99%) |
May 15, 2017 | 38.84 | 38.88 | 37.95 | 38.16 | 86,833 | +0.60(+1.58%) |
May 12, 2017 | 37.75 | 37.89 | 37.38 | 37.56 | 32,867 | -0.25(-0.66%) |
May 11, 2017 | 38.28 | 38.41 | 37.71 | 37.81 | 68,575 | -0.19(-0.51%) |
May 10, 2017 | 37.42 | 38.31 | 37.42 | 38.00 | 133,269 | +1.03(+2.78%) |
May 09, 2017 | 37.71 | 37.71 | 36.74 | 36.98 | 66,774 | -0.71(-1.89%) |
May 08, 2017 | 37.07 | 37.69 | 37.05 | 37.69 | 81,827 | +0.54(+1.46%) |
May 05, 2017 | 35.94 | 37.20 | 35.87 | 37.15 | 106,523 | +1.41(+3.94%) |
May 04, 2017 | 36.83 | 36.83 | 35.38 | 35.74 | 243,560 | -1.58(-4.23%) |
May 03, 2017 | 37.06 | 37.66 | 36.75 | 37.32 | 120,099 | +0.17(+0.47%) |
May 02, 2017 | 37.61 | 37.91 | 36.80 | 37.15 | 171,380 | -0.43(-1.15%) |
May 01, 2017 | 37.71 | 37.85 | 37.31 | 37.58 | 70,056 | -0.15(-0.40%) |
Apr 28, 2017 | 38.28 | 38.51 | 37.67 | 37.73 | 93,995 | +0.04(+0.11%) |
Apr 27, 2017 | 38.13 | 38.13 | 36.93 | 37.69 | 201,252 | -0.94(-2.44%) |
Apr 26, 2017 | 38.50 | 39.65 | 38.40 | 38.63 | 160,999 | -0.26(-0.67%) |
Apr 25, 2017 | 38.30 | 38.99 | 38.10 | 38.89 | 111,669 | +1.02(+2.69%) |
Apr 24, 2017 | 38.26 | 38.44 | 37.87 | 37.87 | 52,275 | +0.14(+0.37%) |
Apr 21, 2017 | 37.84 | 38.03 | 37.31 | 37.73 | 129,870 | -0.36(-0.94%) |
Apr 20, 2017 | 37.87 | 38.61 | 37.87 | 38.09 | 113,807 | +0.35(+0.92%) |
Apr 19, 2017 | 39.13 | 39.19 | 37.53 | 37.74 | 139,063 | -1.21(-3.11%) |
Apr 18, 2017 | 39.22 | 39.82 | 38.78 | 38.96 | 95,476 | -0.55(-1.40%) |
Apr 17, 2017 | 39.53 | 39.71 | 39.28 | 39.51 | 74,964 | -0.02(-0.05%) |
Apr 13, 2017 | 41.14 | 41.14 | 39.33 | 39.53 | 170,555 | -1.54(-3.74%) |
Apr 12, 2017 | 41.50 | 42.02 | 40.78 | 41.07 | 156,643 | -0.34(-0.81%) |
Apr 11, 2017 | 41.42 | 41.59 | 40.59 | 41.40 | 144,375 | -0.14(-0.34%) |
Apr 10, 2017 | 41.30 | 41.83 | 41.12 | 41.54 | 90,424 | +0.70(+1.72%) |
Apr 07, 2017 | 41.16 | 41.43 | 40.72 | 40.84 | 128,136 | -0.32(-0.79%) |
Apr 06, 2017 | 40.89 | 41.39 | 40.63 | 41.16 | 63,744 | +0.65(+1.60%) |
Apr 05, 2017 | 41.61 | 42.26 | 40.42 | 40.51 | 226,804 | -0.36(-0.87%) |
Apr 04, 2017 | 40.48 | 40.93 | 39.71 | 40.87 | 95,921 | +0.57(+1.42%) |
Apr 03, 2017 | 40.49 | 40.63 | 39.45 | 40.30 | 114,756 | -0.15(-0.37%) |
Mar 31, 2017 | 40.62 | 40.83 | 40.02 | 40.45 | 117,908 | -0.18(-0.45%) |
Mar 30, 2017 | 41.01 | 41.17 | 40.25 | 40.63 | 205,690 | +0.23(+0.56%) |
Mar 29, 2017 | 39.30 | 40.46 | 39.10 | 40.41 | 408,522 | +1.09(+2.78%) |
Mar 28, 2017 | 38.33 | 39.49 | 38.19 | 39.31 | 106,469 | +1.08(+2.83%) |
Mar 27, 2017 | 37.94 | 38.43 | 37.74 | 38.23 | 88,091 | -0.27(-0.70%) |
Mar 24, 2017 | 38.87 | 39.07 | 38.40 | 38.50 | 73,537 | -0.37(-0.95%) |
Mar 23, 2017 | 38.91 | 39.44 | 38.76 | 38.87 | 65,597 | -0.22(-0.55%) |
Mar 22, 2017 | 39.00 | 39.40 | 38.67 | 39.09 | 134,364 | -0.11(-0.28%) |
Mar 21, 2017 | 40.10 | 40.21 | 39.04 | 39.20 | 91,763 | -0.71(-1.79%) |
Mar 20, 2017 | 39.62 | 39.99 | 39.27 | 39.91 | 96,008 | -0.08(-0.21%) |
Mar 17, 2017 | 40.37 | 40.49 | 39.99 | 39.99 | 38,881 | -0.09(-0.22%) |
Mar 16, 2017 | 40.64 | 40.69 | 39.88 | 40.08 | 50,011 | -0.49(-1.20%) |
Mar 15, 2017 | 39.53 | 40.74 | 39.24 | 40.56 | 136,588 | +1.62(+4.15%) |
Mar 14, 2017 | 39.24 | 39.24 | 38.16 | 38.95 | 153,950 | -0.85(-2.14%) |
Mar 13, 2017 | 39.71 | 40.19 | 39.54 | 39.80 | 114,639 | +0.03(+0.08%) |
Mar 10, 2017 | 40.42 | 40.49 | 39.35 | 39.77 | 100,830 | -0.06(-0.16%) |
Mar 09, 2017 | 39.01 | 39.89 | 38.55 | 39.83 | 210,920 | +0.40(+1.01%) |
Mar 08, 2017 | 41.47 | 41.60 | 39.38 | 39.43 | 242,632 | -2.13(-5.13%) |
Mar 07, 2017 | 42.57 | 42.89 | 41.53 | 41.57 | 85,834 | -0.81(-1.91%) |
Mar 06, 2017 | 42.00 | 42.46 | 41.73 | 42.38 | 47,887 | +0.18(+0.43%) |
Mar 03, 2017 | 42.45 | 42.81 | 41.99 | 42.19 | 78,086 | -0.23(-0.53%) |
Mar 02, 2017 | 42.64 | 43.23 | 42.36 | 42.42 | 71,268 | -0.79(-1.82%) |