Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.90 | 39.16 | 38.70 | 39.16 | 232,175 | +0.47(+1.21%) |
May 30, 2017 | 39.77 | 40.05 | 38.25 | 38.69 | 329,840 | -1.17(-2.94%) |
May 26, 2017 | 39.07 | 40.39 | 38.91 | 39.86 | 274,373 | +0.26(+0.66%) |
May 25, 2017 | 38.30 | 39.64 | 37.82 | 39.60 | 223,429 | +1.39(+3.64%) |
May 24, 2017 | 36.99 | 38.39 | 36.87 | 38.21 | 216,202 | +1.21(+3.27%) |
May 23, 2017 | 37.38 | 37.70 | 36.54 | 37.00 | 277,537 | -0.30(-0.80%) |
May 22, 2017 | 39.06 | 39.06 | 37.28 | 37.30 | 505,219 | -1.60(-4.11%) |
May 19, 2017 | 34.50 | 39.83 | 33.87 | 38.90 | 1,001,166 | +1.63(+4.37%) |
May 18, 2017 | 37.51 | 37.66 | 36.72 | 37.27 | 326,993 | -0.48(-1.27%) |
May 17, 2017 | 37.75 | 37.97 | 37.45 | 37.75 | 307,546 | -0.56(-1.46%) |
May 16, 2017 | 37.57 | 38.42 | 37.57 | 38.31 | 187,264 | +0.82(+2.19%) |
May 15, 2017 | 37.02 | 37.52 | 36.99 | 37.49 | 117,855 | +0.50(+1.35%) |
May 12, 2017 | 36.98 | 37.09 | 36.51 | 36.99 | 106,937 | -0.04(-0.11%) |
May 11, 2017 | 37.26 | 37.28 | 36.69 | 37.03 | 77,231 | -0.41(-1.10%) |
May 10, 2017 | 37.35 | 37.70 | 36.94 | 37.44 | 74,840 | +0.09(+0.24%) |
May 09, 2017 | 37.12 | 37.59 | 37.12 | 37.35 | 133,703 | +0.31(+0.84%) |
May 08, 2017 | 37.36 | 37.63 | 37.01 | 37.04 | 117,114 | -0.37(-0.99%) |
May 05, 2017 | 37.16 | 37.45 | 37.03 | 37.41 | 102,125 | +0.27(+0.73%) |
May 04, 2017 | 37.27 | 37.32 | 36.81 | 37.14 | 124,254 | +0.00(+0.00%) |
May 03, 2017 | 37.12 | 37.41 | 36.93 | 37.14 | 161,928 | -0.15(-0.40%) |
May 02, 2017 | 37.52 | 37.77 | 37.06 | 37.29 | 194,202 | -0.24(-0.64%) |
May 01, 2017 | 37.92 | 38.19 | 37.50 | 37.53 | 176,810 | -0.36(-0.95%) |
Apr 28, 2017 | 37.05 | 37.94 | 36.85 | 37.89 | 293,102 | +0.85(+2.29%) |
Apr 27, 2017 | 36.62 | 37.27 | 36.49 | 37.04 | 138,074 | +0.51(+1.40%) |
Apr 26, 2017 | 35.54 | 36.62 | 35.47 | 36.53 | 185,568 | +0.98(+2.76%) |
Apr 25, 2017 | 35.72 | 35.80 | 35.22 | 35.55 | 223,875 | +0.11(+0.31%) |
Apr 24, 2017 | 35.45 | 35.61 | 35.01 | 35.44 | 268,244 | +0.48(+1.37%) |
Apr 21, 2017 | 35.02 | 35.46 | 34.87 | 34.96 | 79,936 | -0.12(-0.34%) |
Apr 20, 2017 | 35.19 | 35.43 | 34.65 | 35.08 | 123,220 | -0.01(-0.03%) |
Apr 19, 2017 | 34.25 | 35.32 | 34.21 | 35.09 | 206,055 | +0.92(+2.69%) |
Apr 18, 2017 | 33.97 | 34.27 | 33.83 | 34.17 | 120,318 | +0.08(+0.23%) |
Apr 17, 2017 | 33.80 | 34.12 | 33.75 | 34.09 | 148,812 | +0.26(+0.77%) |
Apr 13, 2017 | 33.90 | 34.01 | 33.63 | 33.83 | 147,428 | -0.12(-0.35%) |
Apr 12, 2017 | 33.93 | 34.01 | 33.72 | 33.95 | 105,437 | -0.03(-0.09%) |
Apr 11, 2017 | 33.70 | 34.09 | 33.70 | 33.98 | 130,682 | +0.15(+0.44%) |
Apr 10, 2017 | 33.99 | 34.01 | 33.56 | 33.83 | 183,719 | -0.16(-0.47%) |
Apr 07, 2017 | 33.99 | 34.09 | 33.60 | 33.99 | 206,265 | -0.08(-0.23%) |
Apr 06, 2017 | 34.64 | 34.64 | 33.57 | 34.07 | 228,015 | -0.55(-1.59%) |
Apr 05, 2017 | 35.66 | 35.67 | 34.61 | 34.62 | 185,362 | -1.03(-2.89%) |
Apr 04, 2017 | 36.05 | 36.12 | 35.41 | 35.65 | 125,193 | -0.44(-1.22%) |
Apr 03, 2017 | 36.33 | 36.42 | 35.57 | 36.09 | 159,192 | -0.31(-0.85%) |
Mar 31, 2017 | 36.41 | 36.62 | 35.98 | 36.40 | 192,605 | +0.00(+0.00%) |
Mar 30, 2017 | 36.60 | 36.60 | 35.68 | 36.40 | 192,688 | +0.00(+0.00%) |
Mar 29, 2017 | 36.78 | 37.12 | 36.38 | 36.40 | 157,800 | -0.40(-1.09%) |
Mar 28, 2017 | 36.10 | 36.98 | 35.65 | 36.80 | 261,297 | +0.59(+1.63%) |
Mar 27, 2017 | 35.75 | 36.34 | 35.24 | 36.21 | 171,010 | +0.10(+0.28%) |
Mar 24, 2017 | 35.52 | 36.21 | 35.41 | 36.11 | 181,118 | +0.80(+2.27%) |
Mar 23, 2017 | 34.92 | 35.77 | 34.92 | 35.31 | 128,399 | +0.40(+1.15%) |
Mar 22, 2017 | 34.67 | 35.11 | 34.34 | 34.91 | 124,438 | +0.25(+0.72%) |
Mar 21, 2017 | 35.92 | 36.00 | 34.53 | 34.66 | 193,758 | -1.11(-3.10%) |
Mar 20, 2017 | 35.73 | 35.98 | 35.57 | 35.77 | 63,839 | -0.01(-0.03%) |
Mar 17, 2017 | 36.00 | 36.00 | 35.57 | 35.78 | 142,847 | -0.11(-0.31%) |
Mar 16, 2017 | 36.10 | 36.24 | 35.71 | 35.89 | 83,091 | -0.18(-0.50%) |
Mar 15, 2017 | 36.37 | 36.40 | 35.77 | 36.07 | 212,029 | -0.12(-0.33%) |
Mar 14, 2017 | 36.50 | 36.54 | 36.01 | 36.19 | 145,849 | -0.40(-1.09%) |
Mar 13, 2017 | 36.66 | 37.44 | 36.49 | 36.59 | 196,115 | -0.17(-0.46%) |
Mar 10, 2017 | 36.87 | 36.97 | 36.45 | 36.76 | 133,192 | +0.14(+0.38%) |
Mar 09, 2017 | 36.20 | 36.63 | 35.75 | 36.62 | 209,395 | +0.32(+0.88%) |
Mar 08, 2017 | 35.73 | 36.51 | 35.55 | 36.30 | 135,965 | +0.76(+2.14%) |
Mar 07, 2017 | 36.16 | 36.23 | 35.52 | 35.54 | 157,688 | -0.61(-1.69%) |
Mar 06, 2017 | 36.13 | 36.31 | 35.51 | 36.15 | 102,054 | -0.25(-0.69%) |
Mar 03, 2017 | 36.62 | 36.77 | 36.10 | 36.40 | 174,570 | -0.34(-0.93%) |
Mar 02, 2017 | 37.43 | 37.49 | 36.52 | 36.74 | 220,951 | -0.57(-1.53%) |