Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.85 | 36.97 | 36.63 | 36.83 | 898,925 | -0.02(-0.05%) |
May 30, 2017 | 37.13 | 37.20 | 36.74 | 36.85 | 910,011 | -0.22(-0.59%) |
May 26, 2017 | 37.00 | 37.19 | 36.80 | 37.07 | 1,131,447 | +0.51(+1.39%) |
May 25, 2017 | 36.62 | 36.95 | 36.54 | 36.56 | 1,744,995 | +0.75(+2.09%) |
May 24, 2017 | 36.23 | 36.23 | 35.37 | 35.81 | 1,729,253 | -1.00(-2.72%) |
May 23, 2017 | 36.44 | 37.62 | 36.38 | 36.81 | 2,725,158 | +1.91(+5.47%) |
May 22, 2017 | 34.52 | 35.00 | 34.52 | 34.90 | 1,105,543 | +0.45(+1.31%) |
May 19, 2017 | 34.22 | 34.61 | 34.14 | 34.45 | 1,114,901 | +0.57(+1.68%) |
May 18, 2017 | 33.70 | 34.05 | 33.41 | 33.88 | 1,071,703 | -0.33(-0.96%) |
May 17, 2017 | 34.75 | 34.90 | 34.11 | 34.21 | 1,233,710 | +0.03(+0.09%) |
May 16, 2017 | 34.02 | 34.27 | 33.97 | 34.18 | 807,847 | +0.28(+0.83%) |
May 15, 2017 | 33.78 | 33.98 | 33.64 | 33.90 | 1,222,895 | +0.14(+0.41%) |
May 12, 2017 | 33.49 | 33.87 | 33.44 | 33.76 | 856,631 | +0.31(+0.93%) |
May 11, 2017 | 33.20 | 33.51 | 33.11 | 33.45 | 1,121,537 | -0.04(-0.12%) |
May 10, 2017 | 33.14 | 33.51 | 32.99 | 33.49 | 994,105 | +0.72(+2.20%) |
May 09, 2017 | 33.12 | 33.23 | 32.73 | 32.77 | 1,301,234 | +0.00(+0.00%) |
May 08, 2017 | 32.90 | 32.98 | 32.70 | 32.77 | 1,723,995 | +0.04(+0.12%) |
May 05, 2017 | 32.73 | 32.96 | 32.55 | 32.73 | 2,506,419 | -1.19(-3.51%) |
May 04, 2017 | 34.10 | 34.13 | 33.82 | 33.92 | 1,456,789 | -0.78(-2.25%) |
May 03, 2017 | 34.62 | 34.82 | 34.49 | 34.70 | 845,079 | -0.11(-0.32%) |
May 02, 2017 | 35.21 | 35.21 | 34.49 | 34.81 | 914,280 | -0.36(-1.02%) |
May 01, 2017 | 35.72 | 35.74 | 35.08 | 35.17 | 1,049,565 | -0.50(-1.40%) |
Apr 28, 2017 | 35.62 | 35.73 | 35.47 | 35.67 | 516,726 | +0.13(+0.37%) |
Apr 27, 2017 | 35.42 | 35.63 | 35.41 | 35.54 | 641,380 | +0.24(+0.68%) |
Apr 26, 2017 | 35.03 | 35.37 | 34.94 | 35.30 | 1,139,057 | +0.64(+1.85%) |
Apr 25, 2017 | 34.36 | 34.69 | 34.22 | 34.66 | 2,427,064 | +0.48(+1.40%) |
Apr 24, 2017 | 34.26 | 34.32 | 33.99 | 34.18 | 1,770,045 | +0.46(+1.36%) |
Apr 21, 2017 | 33.93 | 34.02 | 33.48 | 33.72 | 1,618,302 | -0.47(-1.37%) |
Apr 20, 2017 | 34.15 | 34.49 | 34.12 | 34.19 | 1,754,941 | +0.19(+0.56%) |
Apr 19, 2017 | 34.11 | 34.25 | 33.90 | 34.00 | 1,789,800 | +0.18(+0.53%) |
Apr 18, 2017 | 34.47 | 34.48 | 33.76 | 33.82 | 1,917,407 | -1.08(-3.09%) |
Apr 17, 2017 | 34.73 | 34.90 | 34.71 | 34.90 | 1,124,153 | +0.18(+0.52%) |
Apr 13, 2017 | 35.06 | 35.08 | 34.58 | 34.72 | 1,275,174 | -0.71(-2.00%) |
Apr 12, 2017 | 35.85 | 35.85 | 35.19 | 35.43 | 1,466,914 | -0.46(-1.28%) |
Apr 11, 2017 | 36.60 | 36.73 | 35.77 | 35.89 | 1,362,013 | -0.70(-1.91%) |
Apr 10, 2017 | 36.35 | 36.64 | 36.35 | 36.59 | 1,256,206 | +0.50(+1.39%) |
Apr 07, 2017 | 36.07 | 36.29 | 36.04 | 36.09 | 1,065,008 | +0.03(+0.08%) |
Apr 06, 2017 | 35.98 | 36.16 | 35.93 | 36.06 | 964,230 | +0.24(+0.67%) |
Apr 05, 2017 | 35.92 | 36.18 | 35.78 | 35.82 | 1,443,243 | +0.42(+1.19%) |
Apr 04, 2017 | 35.35 | 35.53 | 35.31 | 35.40 | 819,730 | -0.01(-0.03%) |
Apr 03, 2017 | 35.75 | 35.84 | 35.35 | 35.41 | 1,050,286 | -0.24(-0.67%) |
Mar 31, 2017 | 35.72 | 35.74 | 35.42 | 35.65 | 1,321,562 | -0.15(-0.42%) |
Mar 30, 2017 | 35.74 | 35.84 | 35.61 | 35.80 | 824,227 | +0.03(+0.08%) |
Mar 29, 2017 | 36.12 | 36.14 | 35.68 | 35.77 | 1,153,908 | -0.41(-1.13%) |
Mar 28, 2017 | 36.13 | 36.60 | 36.10 | 36.18 | 911,669 | +0.13(+0.36%) |
Mar 27, 2017 | 35.53 | 36.15 | 35.22 | 36.05 | 909,923 | +0.31(+0.87%) |
Mar 24, 2017 | 35.65 | 35.86 | 35.54 | 35.74 | 1,432,370 | +0.03(+0.08%) |
Mar 23, 2017 | 35.85 | 36.33 | 35.58 | 35.71 | 1,928,514 | +0.16(+0.45%) |
Mar 22, 2017 | 35.24 | 35.56 | 35.09 | 35.55 | 2,190,430 | -0.21(-0.59%) |
Mar 21, 2017 | 36.48 | 36.76 | 35.68 | 35.76 | 2,480,569 | -0.86(-2.35%) |
Mar 20, 2017 | 36.40 | 36.62 | 36.23 | 36.62 | 1,133,193 | +0.22(+0.60%) |
Mar 17, 2017 | 36.30 | 36.47 | 36.14 | 36.40 | 1,501,806 | -0.30(-0.82%) |
Mar 16, 2017 | 36.94 | 36.98 | 36.59 | 36.70 | 1,519,660 | +0.24(+0.66%) |
Mar 15, 2017 | 35.95 | 36.54 | 35.90 | 36.46 | 1,471,071 | +0.58(+1.62%) |
Mar 14, 2017 | 35.90 | 35.92 | 35.42 | 35.88 | 1,586,015 | -0.23(-0.64%) |
Mar 13, 2017 | 35.60 | 36.18 | 35.60 | 36.11 | 1,289,951 | +0.95(+2.70%) |
Mar 10, 2017 | 34.90 | 35.23 | 34.76 | 35.16 | 2,646,292 | +0.43(+1.24%) |
Mar 09, 2017 | 34.60 | 34.91 | 34.60 | 34.73 | 2,154,000 | +0.14(+0.40%) |
Mar 08, 2017 | 34.70 | 34.75 | 34.42 | 34.59 | 1,536,662 | -0.07(-0.20%) |
Mar 07, 2017 | 34.71 | 34.77 | 34.50 | 34.66 | 1,231,253 | -0.15(-0.43%) |
Mar 06, 2017 | 35.12 | 35.20 | 34.70 | 34.81 | 1,678,627 | +0.00(+0.00%) |
Mar 03, 2017 | 34.70 | 34.81 | 34.44 | 34.81 | 1,539,394 | +0.17(+0.49%) |
Mar 02, 2017 | 34.26 | 34.78 | 34.22 | 34.64 | 2,062,166 | +0.80(+2.36%) |