Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.29 | 34.43 | 33.98 | 34.25 | 287,316 | -0.07(-0.20%) |
May 30, 2017 | 34.58 | 34.63 | 34.23 | 34.31 | 164,766 | -0.29(-0.85%) |
May 26, 2017 | 34.76 | 34.82 | 34.43 | 34.61 | 144,461 | -0.05(-0.15%) |
May 25, 2017 | 34.56 | 34.79 | 34.45 | 34.66 | 253,741 | +0.21(+0.61%) |
May 24, 2017 | 34.56 | 34.77 | 34.35 | 34.45 | 302,050 | -0.05(-0.13%) |
May 23, 2017 | 34.29 | 34.71 | 34.16 | 34.50 | 226,524 | +0.33(+0.97%) |
May 22, 2017 | 34.11 | 34.41 | 34.01 | 34.16 | 298,375 | +0.24(+0.71%) |
May 19, 2017 | 34.04 | 34.19 | 33.86 | 33.92 | 340,217 | -0.14(-0.40%) |
May 18, 2017 | 34.07 | 34.22 | 33.73 | 34.06 | 248,588 | +0.03(+0.09%) |
May 17, 2017 | 33.82 | 34.39 | 33.74 | 34.03 | 583,783 | +0.31(+0.91%) |
May 16, 2017 | 34.16 | 34.16 | 33.49 | 33.72 | 276,308 | -0.39(-1.15%) |
May 15, 2017 | 34.12 | 34.53 | 34.01 | 34.11 | 112,007 | +0.14(+0.40%) |
May 12, 2017 | 33.97 | 34.19 | 33.81 | 33.98 | 265,071 | -0.01(-0.02%) |
May 11, 2017 | 34.31 | 34.45 | 33.89 | 33.98 | 275,642 | -0.58(-1.68%) |
May 10, 2017 | 34.41 | 35.25 | 34.33 | 34.56 | 336,600 | +0.08(+0.24%) |
May 09, 2017 | 34.62 | 34.73 | 34.09 | 34.48 | 243,032 | -0.12(-0.35%) |
May 08, 2017 | 34.62 | 34.80 | 34.16 | 34.60 | 294,592 | -0.02(-0.04%) |
May 05, 2017 | 34.92 | 35.02 | 34.23 | 34.62 | 546,075 | +0.59(+1.72%) |
May 04, 2017 | 35.50 | 35.71 | 33.31 | 34.03 | 724,675 | -1.74(-4.86%) |
May 03, 2017 | 36.36 | 36.36 | 35.26 | 35.77 | 286,051 | -0.68(-1.86%) |
May 02, 2017 | 36.47 | 36.77 | 36.20 | 36.44 | 231,761 | +0.01(+0.02%) |
May 01, 2017 | 36.61 | 36.62 | 36.17 | 36.44 | 318,703 | -0.03(-0.08%) |
Apr 28, 2017 | 37.17 | 37.17 | 36.45 | 36.47 | 219,047 | -0.78(-2.10%) |
Apr 27, 2017 | 37.53 | 37.71 | 37.14 | 37.25 | 234,565 | -0.36(-0.96%) |
Apr 26, 2017 | 37.83 | 37.90 | 37.20 | 37.61 | 277,879 | -0.29(-0.77%) |
Apr 25, 2017 | 38.09 | 38.74 | 37.65 | 37.90 | 274,505 | +0.28(+0.74%) |
Apr 24, 2017 | 38.61 | 38.61 | 37.03 | 37.62 | 301,449 | -0.80(-2.08%) |
Apr 21, 2017 | 38.44 | 38.50 | 38.15 | 38.42 | 190,247 | -0.02(-0.04%) |
Apr 20, 2017 | 38.36 | 38.46 | 37.96 | 38.44 | 185,836 | +0.12(+0.31%) |
Apr 19, 2017 | 38.06 | 38.36 | 37.96 | 38.32 | 308,461 | +0.20(+0.51%) |
Apr 18, 2017 | 38.15 | 38.24 | 38.02 | 38.12 | 168,970 | +0.04(+0.10%) |
Apr 17, 2017 | 37.84 | 38.25 | 37.84 | 38.08 | 177,295 | +0.38(+1.02%) |
Apr 13, 2017 | 37.39 | 37.81 | 37.38 | 37.70 | 153,609 | +0.26(+0.68%) |
Apr 12, 2017 | 37.35 | 37.48 | 37.20 | 37.44 | 225,524 | +0.01(+0.02%) |
Apr 11, 2017 | 36.79 | 37.52 | 36.79 | 37.44 | 206,308 | +0.65(+1.78%) |
Apr 10, 2017 | 36.61 | 36.89 | 36.51 | 36.78 | 70,996 | +0.20(+0.56%) |
Apr 07, 2017 | 36.56 | 36.72 | 36.37 | 36.58 | 112,085 | +0.11(+0.29%) |
Apr 06, 2017 | 35.92 | 36.59 | 35.92 | 36.47 | 196,501 | +0.53(+1.49%) |
Apr 05, 2017 | 36.28 | 36.31 | 35.82 | 35.94 | 269,707 | -0.24(-0.67%) |
Apr 04, 2017 | 35.99 | 36.52 | 35.97 | 36.18 | 225,099 | +0.21(+0.59%) |
Apr 03, 2017 | 36.05 | 36.15 | 35.72 | 35.97 | 166,468 | -0.11(-0.29%) |
Mar 31, 2017 | 35.98 | 36.31 | 35.89 | 36.08 | 196,370 | +0.08(+0.21%) |
Mar 30, 2017 | 35.82 | 36.03 | 35.62 | 36.00 | 93,718 | +0.17(+0.48%) |
Mar 29, 2017 | 35.57 | 35.85 | 35.49 | 35.83 | 153,427 | +0.23(+0.64%) |
Mar 28, 2017 | 35.52 | 35.65 | 35.17 | 35.60 | 172,474 | +0.04(+0.10%) |
Mar 27, 2017 | 35.65 | 36.20 | 35.34 | 35.56 | 355,863 | -0.28(-0.77%) |
Mar 24, 2017 | 35.75 | 35.97 | 35.56 | 35.84 | 320,333 | +0.10(+0.29%) |
Mar 23, 2017 | 35.15 | 36.04 | 35.15 | 35.73 | 435,257 | +0.51(+1.46%) |
Mar 22, 2017 | 35.69 | 35.96 | 34.79 | 35.22 | 551,794 | -0.41(-1.15%) |
Mar 21, 2017 | 35.96 | 35.99 | 35.55 | 35.63 | 171,034 | -0.20(-0.56%) |
Mar 20, 2017 | 35.89 | 36.03 | 35.63 | 35.83 | 174,412 | -0.07(-0.19%) |
Mar 17, 2017 | 35.54 | 35.97 | 35.40 | 35.90 | 318,670 | +0.35(+0.98%) |
Mar 16, 2017 | 35.42 | 35.75 | 35.32 | 35.55 | 134,497 | +0.10(+0.29%) |
Mar 15, 2017 | 34.89 | 35.65 | 34.82 | 35.44 | 256,538 | +0.69(+1.99%) |
Mar 14, 2017 | 34.47 | 34.86 | 34.47 | 34.75 | 107,933 | -0.02(-0.06%) |
Mar 13, 2017 | 34.99 | 34.50 | 34.77 | 193,485 | +0.22(+0.65%) | |
Mar 10, 2017 | 34.70 | 34.96 | 34.28 | 34.55 | 143,007 | +0.13(+0.37%) |
Mar 09, 2017 | 34.79 | 35.28 | 34.29 | 34.42 | 198,363 | -0.36(-1.05%) |
Mar 08, 2017 | 35.56 | 35.88 | 34.72 | 34.79 | 249,879 | -1.04(-2.91%) |
Mar 07, 2017 | 35.84 | 36.04 | 35.66 | 35.83 | 111,683 | -0.13(-0.35%) |
Mar 06, 2017 | 36.09 | 36.09 | 35.36 | 35.95 | 192,768 | -0.40(-1.11%) |
Mar 03, 2017 | 36.31 | 36.37 | 35.41 | 36.36 | 252,014 | +0.12(+0.33%) |
Mar 02, 2017 | 36.45 | 36.56 | 36.13 | 36.24 | 224,290 | -0.34(-0.94%) |