Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.75 | 34.98 | 33.90 | 34.68 | 427,802 | -0.07(-0.20%) |
May 30, 2017 | 35.50 | 35.50 | 34.13 | 34.75 | 368,836 | +0.74(+2.18%) |
May 26, 2017 | 35.00 | 35.09 | 33.72 | 34.01 | 286,741 | -0.91(-2.61%) |
May 25, 2017 | 35.24 | 35.27 | 34.87 | 34.92 | 215,128 | -0.13(-0.37%) |
May 24, 2017 | 34.97 | 35.28 | 34.68 | 35.05 | 167,042 | +0.19(+0.55%) |
May 23, 2017 | 35.10 | 35.16 | 34.62 | 34.86 | 177,551 | -0.17(-0.49%) |
May 22, 2017 | 35.50 | 35.59 | 34.73 | 35.03 | 225,930 | -0.47(-1.32%) |
May 19, 2017 | 35.27 | 35.90 | 35.00 | 35.50 | 186,853 | +0.29(+0.82%) |
May 18, 2017 | 35.25 | 35.59 | 34.71 | 35.21 | 331,129 | -0.05(-0.14%) |
May 17, 2017 | 35.80 | 35.95 | 35.25 | 35.26 | 290,065 | -0.95(-2.62%) |
May 16, 2017 | 35.24 | 36.66 | 35.24 | 36.21 | 428,298 | +1.10(+3.13%) |
May 15, 2017 | 34.91 | 35.45 | 34.30 | 35.11 | 190,527 | +0.13(+0.37%) |
May 12, 2017 | 35.26 | 35.29 | 34.40 | 34.98 | 413,890 | -0.31(-0.88%) |
May 11, 2017 | 33.95 | 35.50 | 33.70 | 35.29 | 386,920 | +1.51(+4.47%) |
May 10, 2017 | 33.03 | 34.08 | 33.03 | 33.78 | 308,287 | +0.45(+1.35%) |
May 09, 2017 | 32.75 | 33.42 | 32.10 | 33.33 | 287,013 | +0.59(+1.80%) |
May 08, 2017 | 34.67 | 34.73 | 32.37 | 32.74 | 490,378 | -2.09(-6.00%) |
May 05, 2017 | 35.15 | 35.99 | 34.77 | 34.83 | 635,306 | -0.13(-0.37%) |
May 04, 2017 | 36.75 | 37.47 | 33.12 | 34.96 | 991,586 | -1.63(-4.45%) |
May 03, 2017 | 36.99 | 37.12 | 34.98 | 36.59 | 251,881 | -0.38(-1.03%) |
May 02, 2017 | 37.18 | 37.52 | 35.80 | 36.97 | 951,919 | +1.72(+4.88%) |
May 01, 2017 | 35.30 | 35.98 | 35.21 | 35.25 | 274,121 | -0.04(-0.11%) |
Apr 28, 2017 | 35.30 | 35.56 | 35.00 | 35.29 | 518,676 | +0.05(+0.14%) |
Apr 27, 2017 | 34.70 | 35.38 | 34.60 | 35.24 | 612,139 | +0.63(+1.82%) |
Apr 26, 2017 | 33.50 | 34.62 | 33.30 | 34.61 | 731,815 | +1.20(+3.59%) |
Apr 25, 2017 | 33.53 | 33.79 | 33.06 | 33.41 | 481,752 | -0.09(-0.27%) |
Apr 24, 2017 | 34.10 | 34.10 | 33.21 | 33.50 | 965,395 | -0.13(-0.39%) |
Apr 21, 2017 | 33.65 | 34.36 | 33.27 | 33.63 | 590,908 | +0.07(+0.21%) |
Apr 20, 2017 | 33.50 | 33.64 | 33.10 | 33.56 | 776,714 | +0.22(+0.66%) |
Apr 19, 2017 | 33.85 | 33.85 | 33.23 | 33.34 | 334,798 | -0.45(-1.33%) |
Apr 18, 2017 | 34.84 | 35.09 | 33.22 | 33.79 | 430,870 | -1.16(-3.32%) |
Apr 17, 2017 | 35.15 | 35.55 | 34.42 | 34.95 | 236,678 | +0.02(+0.06%) |
Apr 13, 2017 | 35.73 | 36.16 | 34.34 | 34.93 | 217,763 | -0.70(-1.96%) |
Apr 12, 2017 | 36.94 | 36.94 | 35.50 | 35.63 | 130,067 | -1.26(-3.42%) |
Apr 11, 2017 | 37.30 | 37.30 | 36.36 | 36.89 | 148,063 | -0.28(-0.75%) |
Apr 10, 2017 | 36.20 | 39.34 | 36.16 | 37.17 | 121,612 | +0.72(+1.98%) |
Apr 07, 2017 | 36.58 | 36.72 | 36.00 | 36.45 | 97,270 | -0.13(-0.36%) |
Apr 06, 2017 | 37.22 | 37.22 | 35.98 | 36.58 | 167,576 | -0.50(-1.35%) |
Apr 05, 2017 | 37.45 | 38.50 | 37.06 | 37.08 | 156,756 | -0.13(-0.35%) |
Apr 04, 2017 | 37.22 | 38.39 | 37.00 | 37.21 | 145,554 | +0.08(+0.22%) |
Apr 03, 2017 | 37.60 | 38.22 | 36.70 | 37.13 | 155,555 | -0.47(-1.25%) |
Mar 31, 2017 | 36.27 | 37.81 | 36.27 | 37.60 | 208,457 | +1.21(+3.33%) |
Mar 30, 2017 | 36.56 | 36.78 | 35.94 | 36.39 | 166,879 | -0.19(-0.52%) |
Mar 29, 2017 | 35.99 | 36.77 | 35.10 | 36.58 | 140,251 | +0.44(+1.22%) |
Mar 28, 2017 | 35.60 | 36.40 | 35.41 | 36.14 | 85,490 | -0.13(-0.36%) |
Mar 27, 2017 | 35.00 | 36.41 | 34.53 | 36.27 | 124,034 | +0.91(+2.57%) |
Mar 24, 2017 | 35.00 | 37.52 | 34.58 | 35.36 | 120,890 | +0.42(+1.20%) |
Mar 23, 2017 | 34.61 | 35.58 | 34.21 | 34.94 | 81,784 | +0.23(+0.66%) |
Mar 22, 2017 | 34.89 | 35.04 | 34.34 | 34.71 | 84,239 | -0.31(-0.89%) |
Mar 21, 2017 | 36.12 | 36.40 | 34.00 | 35.02 | 249,142 | -0.84(-2.34%) |
Mar 20, 2017 | 37.75 | 37.76 | 35.59 | 35.86 | 201,179 | -1.63(-4.35%) |
Mar 17, 2017 | 35.30 | 38.00 | 35.30 | 37.49 | 313,150 | +1.94(+5.46%) |
Mar 16, 2017 | 35.13 | 35.76 | 35.06 | 35.55 | 124,574 | +0.17(+0.48%) |
Mar 15, 2017 | 35.48 | 35.48 | 34.93 | 35.38 | 67,385 | +0.07(+0.20%) |
Mar 14, 2017 | 35.27 | 35.40 | 34.75 | 35.31 | 89,685 | +0.00(+0.00%) |
Mar 13, 2017 | 35.25 | 35.53 | 35.03 | 35.31 | 62,961 | +0.04(+0.11%) |
Mar 10, 2017 | 35.38 | 35.83 | 34.94 | 35.27 | 79,164 | +0.15(+0.43%) |
Mar 09, 2017 | 35.49 | 35.97 | 35.08 | 35.12 | 55,375 | -0.54(-1.51%) |
Mar 08, 2017 | 35.81 | 36.05 | 35.57 | 35.66 | 90,325 | -0.47(-1.30%) |
Mar 07, 2017 | 36.18 | 36.61 | 35.81 | 36.13 | 68,936 | -0.30(-0.82%) |
Mar 06, 2017 | 37.30 | 37.66 | 35.16 | 36.43 | 127,022 | -1.03(-2.75%) |
Mar 03, 2017 | 38.45 | 38.97 | 37.05 | 37.46 | 69,588 | -1.04(-2.70%) |
Mar 02, 2017 | 39.33 | 39.33 | 38.26 | 38.50 | 48,932 | -0.90(-2.28%) |