Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.20 | 36.24 | 35.31 | 36.16 | 57,316 | +0.09(+0.25%) |
May 30, 2017 | 36.42 | 36.42 | 36.02 | 36.07 | 53,365 | -0.44(-1.21%) |
May 26, 2017 | 36.82 | 37.00 | 36.11 | 36.51 | 55,258 | -0.09(-0.24%) |
May 25, 2017 | 36.82 | 36.91 | 36.29 | 36.60 | 42,573 | -0.13(-0.36%) |
May 24, 2017 | 37.17 | 37.31 | 36.47 | 36.73 | 31,645 | -0.40(-1.07%) |
May 23, 2017 | 36.42 | 37.17 | 36.07 | 37.13 | 53,750 | +0.71(+1.94%) |
May 22, 2017 | 36.29 | 36.51 | 35.72 | 36.42 | 41,361 | +0.27(+0.73%) |
May 19, 2017 | 36.51 | 36.73 | 36.07 | 36.16 | 64,580 | -0.18(-0.49%) |
May 18, 2017 | 36.42 | 36.77 | 36.20 | 36.33 | 106,869 | +0.00(+0.00%) |
May 17, 2017 | 36.86 | 37.44 | 36.24 | 36.33 | 198,121 | -1.19(-3.18%) |
May 16, 2017 | 37.57 | 37.84 | 37.20 | 37.53 | 31,416 | -0.13(-0.35%) |
May 15, 2017 | 37.66 | 37.93 | 37.48 | 37.66 | 66,289 | +0.13(+0.35%) |
May 12, 2017 | 37.26 | 37.66 | 37.04 | 37.53 | 192,992 | +0.18(+0.47%) |
May 11, 2017 | 37.31 | 37.79 | 37.17 | 37.35 | 69,396 | -0.09(-0.24%) |
May 10, 2017 | 37.53 | 37.62 | 37.26 | 37.44 | 32,773 | -0.27(-0.70%) |
May 09, 2017 | 37.70 | 38.06 | 37.48 | 37.70 | 53,117 | +0.13(+0.35%) |
May 08, 2017 | 37.53 | 37.79 | 37.13 | 37.57 | 54,294 | +0.04(+0.12%) |
May 05, 2017 | 37.44 | 37.66 | 37.08 | 37.53 | 43,927 | +0.09(+0.24%) |
May 04, 2017 | 37.53 | 37.62 | 37.04 | 37.44 | 43,631 | +0.18(+0.48%) |
May 03, 2017 | 37.17 | 37.35 | 37.04 | 37.26 | 92,828 | -0.04(-0.12%) |
May 02, 2017 | 37.84 | 37.84 | 37.00 | 37.31 | 89,780 | -0.44(-1.17%) |
May 01, 2017 | 38.19 | 38.19 | 37.62 | 37.75 | 71,754 | -0.22(-0.58%) |
Apr 28, 2017 | 37.84 | 38.81 | 37.70 | 37.97 | 115,234 | +0.27(+0.73%) |
Apr 27, 2017 | 37.87 | 38.00 | 37.41 | 37.70 | 58,809 | -0.18(-0.47%) |
Apr 26, 2017 | 37.56 | 38.00 | 37.48 | 37.87 | 326,848 | +0.35(+0.94%) |
Apr 25, 2017 | 37.61 | 37.65 | 37.34 | 37.52 | 185,862 | +0.04(+0.12%) |
Apr 24, 2017 | 37.34 | 37.87 | 37.30 | 37.48 | 107,505 | +0.70(+1.92%) |
Apr 21, 2017 | 36.64 | 37.87 | 36.59 | 36.77 | 124,706 | -0.04(-0.12%) |
Apr 20, 2017 | 35.41 | 36.86 | 35.23 | 36.81 | 130,630 | +1.76(+5.02%) |
Apr 19, 2017 | 34.74 | 35.27 | 34.74 | 35.05 | 49,933 | +0.44(+1.27%) |
Apr 18, 2017 | 34.30 | 34.66 | 34.08 | 34.61 | 34,839 | +0.18(+0.51%) |
Apr 17, 2017 | 34.17 | 34.57 | 33.95 | 34.44 | 65,220 | +0.44(+1.30%) |
Apr 13, 2017 | 34.74 | 34.92 | 33.91 | 34.00 | 39,807 | -0.92(-2.65%) |
Apr 12, 2017 | 34.88 | 35.23 | 34.26 | 34.92 | 61,016 | +0.00(+0.00%) |
Apr 11, 2017 | 34.30 | 35.14 | 34.26 | 34.92 | 40,560 | +0.44(+1.28%) |
Apr 10, 2017 | 34.70 | 35.01 | 34.17 | 34.48 | 32,523 | -0.18(-0.51%) |
Apr 07, 2017 | 34.35 | 34.83 | 34.30 | 34.66 | 37,316 | +0.13(+0.38%) |
Apr 06, 2017 | 34.22 | 34.66 | 34.08 | 34.52 | 48,379 | +0.26(+0.77%) |
Apr 05, 2017 | 35.05 | 35.41 | 34.22 | 34.26 | 110,668 | -0.48(-1.39%) |
Apr 04, 2017 | 34.39 | 34.79 | 34.39 | 34.74 | 67,314 | +0.13(+0.38%) |
Apr 03, 2017 | 34.79 | 34.97 | 34.30 | 34.61 | 95,434 | -0.18(-0.51%) |
Mar 31, 2017 | 35.19 | 35.23 | 34.48 | 34.79 | 147,306 | -0.26(-0.75%) |
Mar 30, 2017 | 34.48 | 35.23 | 34.35 | 35.05 | 73,085 | +0.70(+2.05%) |
Mar 29, 2017 | 34.66 | 34.70 | 34.26 | 34.35 | 36,751 | -0.35(-1.02%) |
Mar 28, 2017 | 33.91 | 34.83 | 33.56 | 34.70 | 57,867 | +0.62(+1.81%) |
Mar 27, 2017 | 33.51 | 34.13 | 32.81 | 34.08 | 52,608 | +0.04(+0.13%) |
Mar 24, 2017 | 34.13 | 34.26 | 33.86 | 34.04 | 52,576 | +0.18(+0.52%) |
Mar 23, 2017 | 32.98 | 33.95 | 32.98 | 33.86 | 67,855 | +0.84(+2.53%) |
Mar 22, 2017 | 33.47 | 33.47 | 32.41 | 33.03 | 67,848 | -0.31(-0.92%) |
Mar 21, 2017 | 35.36 | 35.36 | 33.29 | 33.34 | 67,454 | -1.89(-5.38%) |
Mar 20, 2017 | 35.41 | 35.41 | 35.01 | 35.23 | 50,434 | -0.26(-0.74%) |
Mar 17, 2017 | 35.32 | 35.58 | 35.23 | 35.49 | 154,926 | +0.00(+0.00%) |
Mar 16, 2017 | 35.67 | 35.67 | 35.36 | 35.49 | 62,039 | +0.26(+0.75%) |
Mar 15, 2017 | 35.27 | 35.36 | 34.97 | 35.23 | 44,182 | +0.22(+0.63%) |
Mar 14, 2017 | 34.61 | 35.14 | 34.45 | 35.01 | 25,724 | +0.09(+0.25%) |
Mar 13, 2017 | 35.05 | 35.32 | 34.67 | 34.92 | 22,614 | -0.04(-0.13%) |
Mar 10, 2017 | 35.54 | 35.54 | 34.48 | 34.97 | 40,305 | -0.04(-0.13%) |
Mar 09, 2017 | 35.49 | 35.67 | 35.01 | 35.01 | 34,209 | -0.26(-0.75%) |
Mar 08, 2017 | 36.29 | 36.29 | 35.23 | 35.27 | 50,652 | -0.70(-1.96%) |
Mar 07, 2017 | 35.95 | 36.29 | 35.89 | 35.98 | 27,149 | +0.09(+0.25%) |
Mar 06, 2017 | 36.11 | 36.24 | 35.49 | 35.89 | 50,808 | -0.31(-0.85%) |
Mar 03, 2017 | 35.76 | 36.29 | 35.76 | 36.20 | 31,865 | +0.09(+0.24%) |
Mar 02, 2017 | 36.99 | 36.99 | 36.04 | 36.11 | 37,309 | -0.88(-2.38%) |