Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.68 | 37.32 | 36.62 | 36.91 | 138,430 | -0.41(-1.10%) |
May 30, 2017 | 36.89 | 37.50 | 36.89 | 37.32 | 159,514 | +0.37(+1.00%) |
May 26, 2017 | 36.95 | 37.20 | 36.60 | 36.95 | 189,270 | +0.66(+1.82%) |
May 25, 2017 | 36.50 | 36.62 | 36.20 | 36.29 | 53,929 | -0.10(-0.27%) |
May 24, 2017 | 35.79 | 36.46 | 35.69 | 36.39 | 133,217 | +0.43(+1.20%) |
May 23, 2017 | 36.77 | 36.90 | 35.77 | 35.96 | 199,584 | -0.29(-0.80%) |
May 22, 2017 | 35.80 | 36.48 | 35.68 | 36.25 | 209,340 | +1.25(+3.57%) |
May 19, 2017 | 34.99 | 35.06 | 34.58 | 35.00 | 215,985 | +0.95(+2.79%) |
May 18, 2017 | 34.65 | 34.72 | 33.35 | 34.05 | 215,917 | -1.17(-3.32%) |
May 17, 2017 | 35.63 | 35.80 | 34.75 | 35.22 | 349,750 | +0.28(+0.80%) |
May 16, 2017 | 34.50 | 35.14 | 34.40 | 34.94 | 340,154 | +0.80(+2.34%) |
May 15, 2017 | 34.74 | 34.77 | 34.07 | 34.14 | 261,149 | +0.77(+2.31%) |
May 12, 2017 | 33.46 | 33.60 | 33.22 | 33.37 | 205,536 | +0.47(+1.43%) |
May 11, 2017 | 32.59 | 32.97 | 32.50 | 32.90 | 245,653 | +0.36(+1.11%) |
May 10, 2017 | 32.66 | 32.68 | 32.38 | 32.54 | 184,688 | +0.25(+0.77%) |
May 09, 2017 | 32.50 | 32.50 | 31.92 | 32.29 | 220,968 | -0.47(-1.43%) |
May 08, 2017 | 32.83 | 32.95 | 32.61 | 32.76 | 167,256 | -0.43(-1.30%) |
May 05, 2017 | 32.85 | 33.19 | 32.55 | 33.19 | 192,098 | +0.36(+1.10%) |
May 04, 2017 | 33.00 | 33.42 | 32.50 | 32.83 | 248,892 | -0.72(-2.15%) |
May 03, 2017 | 34.36 | 34.42 | 33.49 | 33.55 | 326,225 | -1.49(-4.25%) |
May 02, 2017 | 35.20 | 35.23 | 34.84 | 35.04 | 115,323 | -0.25(-0.71%) |
May 01, 2017 | 36.32 | 36.60 | 34.93 | 35.29 | 358,521 | -1.42(-3.87%) |
Apr 28, 2017 | 36.75 | 37.02 | 36.47 | 36.71 | 117,479 | -0.31(-0.84%) |
Apr 27, 2017 | 37.56 | 37.56 | 36.95 | 37.02 | 182,338 | -0.90(-2.37%) |
Apr 26, 2017 | 38.00 | 38.03 | 37.16 | 37.92 | 255,486 | -0.56(-1.46%) |
Apr 25, 2017 | 38.68 | 38.99 | 38.14 | 38.48 | 167,654 | -1.33(-3.34%) |
Apr 24, 2017 | 39.20 | 39.86 | 38.93 | 39.81 | 149,375 | -0.15(-0.38%) |
Apr 21, 2017 | 39.84 | 39.97 | 39.30 | 39.96 | 203,399 | -0.25(-0.62%) |
Apr 20, 2017 | 40.48 | 40.91 | 39.55 | 40.21 | 270,236 | -0.52(-1.28%) |
Apr 19, 2017 | 41.30 | 41.30 | 40.61 | 40.73 | 126,115 | -0.84(-2.02%) |
Apr 18, 2017 | 41.94 | 42.05 | 40.47 | 41.57 | 266,067 | -0.51(-1.21%) |
Apr 17, 2017 | 42.53 | 42.79 | 41.88 | 42.08 | 133,504 | -0.46(-1.08%) |
Apr 13, 2017 | 42.67 | 42.81 | 42.11 | 42.54 | 150,879 | +0.38(+0.90%) |
Apr 12, 2017 | 41.71 | 42.22 | 41.30 | 42.16 | 161,247 | +0.66(+1.59%) |
Apr 11, 2017 | 40.46 | 41.65 | 40.43 | 41.50 | 143,493 | +1.56(+3.91%) |
Apr 10, 2017 | 39.63 | 40.09 | 39.13 | 39.94 | 153,939 | -0.21(-0.52%) |
Apr 07, 2017 | 41.93 | 42.04 | 39.61 | 40.15 | 243,943 | -1.19(-2.88%) |
Apr 06, 2017 | 41.11 | 41.53 | 40.97 | 41.34 | 52,834 | -0.32(-0.77%) |
Apr 05, 2017 | 41.15 | 41.74 | 40.89 | 41.66 | 156,093 | +0.02(+0.05%) |
Apr 04, 2017 | 41.59 | 41.94 | 41.17 | 41.64 | 58,800 | +0.34(+0.82%) |
Apr 03, 2017 | 41.06 | 41.45 | 41.06 | 41.30 | 99,816 | +0.07(+0.17%) |
Mar 31, 2017 | 41.23 | 41.47 | 41.10 | 41.23 | 194,101 | +0.38(+0.93%) |
Mar 30, 2017 | 40.92 | 41.60 | 40.80 | 40.85 | 104,857 | -0.51(-1.23%) |
Mar 29, 2017 | 40.79 | 41.40 | 40.71 | 41.36 | 90,801 | +0.46(+1.12%) |
Mar 28, 2017 | 41.05 | 41.39 | 40.71 | 40.90 | 201,393 | +0.09(+0.22%) |
Mar 27, 2017 | 40.65 | 40.90 | 40.37 | 40.81 | 194,954 | +1.56(+3.97%) |
Mar 24, 2017 | 38.74 | 39.39 | 38.66 | 39.25 | 158,238 | +0.73(+1.90%) |
Mar 23, 2017 | 38.83 | 38.92 | 38.35 | 38.52 | 115,364 | +0.21(+0.55%) |
Mar 22, 2017 | 38.27 | 38.48 | 38.07 | 38.31 | 118,100 | +0.06(+0.16%) |
Mar 21, 2017 | 38.27 | 38.57 | 38.14 | 38.25 | 166,063 | +0.41(+1.09%) |
Mar 20, 2017 | 37.75 | 37.91 | 37.53 | 37.84 | 141,422 | +0.20(+0.53%) |
Mar 17, 2017 | 37.47 | 37.80 | 37.42 | 37.64 | 102,199 | +0.28(+0.75%) |
Mar 16, 2017 | 38.16 | 38.16 | 37.10 | 37.36 | 149,958 | -0.13(-0.35%) |
Mar 15, 2017 | 35.64 | 37.57 | 35.32 | 37.49 | 331,362 | +1.95(+5.49%) |
Mar 14, 2017 | 35.88 | 36.12 | 35.51 | 35.54 | 63,382 | -0.41(-1.14%) |
Mar 13, 2017 | 36.01 | 36.16 | 35.84 | 35.95 | 105,525 | -0.28(-0.77%) |
Mar 10, 2017 | 35.86 | 36.29 | 35.59 | 36.23 | 199,685 | +0.41(+1.14%) |
Mar 09, 2017 | 37.08 | 37.15 | 35.82 | 35.82 | 227,677 | -1.28(-3.45%) |
Mar 08, 2017 | 37.52 | 37.60 | 37.02 | 37.10 | 265,940 | -1.06(-2.78%) |
Mar 07, 2017 | 38.55 | 38.78 | 38.11 | 38.16 | 200,913 | -1.34(-3.39%) |
Mar 06, 2017 | 39.85 | 39.90 | 39.24 | 39.50 | 124,107 | -0.68(-1.69%) |
Mar 03, 2017 | 39.26 | 40.39 | 38.96 | 40.18 | 214,048 | +0.84(+2.14%) |
Mar 02, 2017 | 41.90 | 42.22 | 39.07 | 39.34 | 582,333 | -3.05(-7.20%) |