Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.50 | 35.72 | 35.50 | 35.71 | 21,865 | +0.23(+0.65%) |
May 30, 2017 | 35.32 | 35.48 | 35.32 | 35.48 | 2,544 | +0.08(+0.22%) |
May 26, 2017 | 35.40 | 35.40 | 35.40 | 35.40 | 2,398 | -0.01(-0.03%) |
May 25, 2017 | 35.49 | 35.49 | 35.40 | 35.41 | 3,346 | -0.06(-0.16%) |
May 24, 2017 | 35.04 | 35.47 | 35.04 | 35.47 | 10,016 | +0.22(+0.63%) |
May 23, 2017 | 35.18 | 35.37 | 35.18 | 35.25 | 8,490 | +0.25(+0.71%) |
May 22, 2017 | 33.76 | 35.00 | 33.72 | 35.00 | 644 | +0.30(+0.88%) |
May 19, 2017 | 34.62 | 34.74 | 34.62 | 34.70 | 9,020 | +0.29(+0.86%) |
May 18, 2017 | 33.99 | 34.40 | 33.99 | 34.40 | 13,666 | -0.29(-0.84%) |
May 17, 2017 | 34.26 | 34.91 | 34.26 | 34.69 | 1,584 | +0.10(+0.29%) |
May 16, 2017 | 34.63 | 34.81 | 34.59 | 34.59 | 5,137 | +0.08(+0.24%) |
May 15, 2017 | 34.65 | 34.77 | 34.51 | 34.51 | 1,613 | +0.10(+0.30%) |
May 12, 2017 | 34.38 | 34.40 | 34.38 | 34.40 | 1,039 | +0.15(+0.44%) |
May 11, 2017 | 34.99 | 34.99 | 34.25 | 34.25 | 1,190 | -0.36(-1.03%) |
May 10, 2017 | 34.49 | 34.62 | 34.49 | 34.61 | 4,587 | +0.23(+0.66%) |
May 09, 2017 | 34.39 | 34.45 | 34.35 | 34.38 | 175,545 | -0.42(-1.20%) |
May 08, 2017 | 34.66 | 34.80 | 34.65 | 34.80 | 68,638 | +0.05(+0.15%) |
May 05, 2017 | 34.38 | 34.80 | 34.38 | 34.75 | 62,385 | +0.55(+1.60%) |
May 04, 2017 | 34.39 | 34.39 | 34.04 | 34.20 | 6,517 | -0.19(-0.57%) |
May 03, 2017 | 34.39 | 34.39 | 34.39 | 34.39 | 530 | -0.09(-0.26%) |
May 01, 2017 | 34.48 | 34.48 | 34.48 | 6,557 | +0.00(+0.01%) | |
Apr 28, 2017 | 34.52 | 34.52 | 34.48 | 34.48 | 4,213 | -0.22(-0.64%) |
Apr 27, 2017 | 34.55 | 34.71 | 34.44 | 34.70 | 4,269 | -0.27(-0.77%) |
Apr 26, 2017 | 34.97 | 34.97 | 34.97 | 34.97 | 3,101 | -0.13(-0.37%) |
Apr 25, 2017 | 35.00 | 35.10 | 35.00 | 35.10 | 2,600 | -0.20(-0.57%) |
Apr 24, 2017 | 35.29 | 35.30 | 35.29 | 35.30 | 4,750 | +0.25(+0.71%) |
Apr 20, 2017 | 35.05 | 35.05 | 35.05 | 92 | -0.35(-1.00%) | |
Apr 18, 2017 | 35.41 | 35.41 | 35.41 | 0 | -0.38(-1.06%) | |
Apr 17, 2017 | 35.79 | 35.79 | 35.79 | 35.79 | 1,000 | +0.14(+0.40%) |
Apr 13, 2017 | 35.84 | 35.85 | 35.64 | 35.65 | 4,185 | -0.35(-0.98%) |
Apr 12, 2017 | 35.68 | 36.00 | 35.68 | 36.00 | 1,500 | +0.48(+1.34%) |
Apr 11, 2017 | 35.58 | 35.58 | 35.52 | 35.52 | 9,304 | +0.47(+1.33%) |
Apr 10, 2017 | 35.05 | 35.06 | 35.05 | 35.06 | 1,225 | -0.24(-0.68%) |
Apr 07, 2017 | 35.30 | 35.30 | 35.30 | 35.30 | 2,548 | +0.30(+0.87%) |
Apr 05, 2017 | 35.00 | 35.00 | 35.00 | 102 | +0.05(+0.13%) | |
Apr 04, 2017 | 34.89 | 34.95 | 34.89 | 34.95 | 1,080 | -0.27(-0.77%) |
Apr 03, 2017 | 35.22 | 35.22 | 35.22 | 35.22 | 109 | -0.16(-0.44%) |
Mar 31, 2017 | 35.37 | 35.38 | 35.37 | 35.38 | 1,680 | +0.15(+0.43%) |
Mar 30, 2017 | 35.39 | 35.40 | 35.22 | 35.23 | 32,176 | +0.08(+0.22%) |
Mar 29, 2017 | 35.15 | 35.15 | 35.15 | 35.15 | 1,550 | +0.00(+0.01%) |
Mar 28, 2017 | 35.46 | 35.46 | 35.15 | 35.15 | 2,846 | -0.30(-0.85%) |
Mar 27, 2017 | 35.41 | 35.45 | 35.41 | 35.45 | 3,190 | +0.08(+0.23%) |
Mar 24, 2017 | 35.34 | 35.37 | 35.34 | 35.37 | 1,810 | +0.07(+0.19%) |
Mar 23, 2017 | 35.09 | 35.33 | 35.09 | 35.30 | 2,321 | +0.28(+0.79%) |
Mar 22, 2017 | 34.85 | 35.03 | 34.85 | 35.02 | 6,494 | +0.44(+1.26%) |
Mar 21, 2017 | 34.58 | 34.59 | 34.58 | 34.59 | 1,501 | +0.26(+0.76%) |
Mar 20, 2017 | 34.36 | 34.37 | 34.32 | 34.32 | 3,914 | -0.24(-0.68%) |
Mar 17, 2017 | 34.55 | 34.56 | 34.55 | 34.56 | 6,437 | +0.32(+0.94%) |
Mar 16, 2017 | 34.50 | 34.50 | 34.24 | 34.24 | 281 | +0.07(+0.20%) |
Mar 15, 2017 | 33.79 | 34.17 | 33.79 | 34.17 | 458 | +0.67(+2.00%) |
Mar 14, 2017 | 33.67 | 33.67 | 33.50 | 33.50 | 1,590 | -0.45(-1.33%) |
Mar 13, 2017 | 33.88 | 33.95 | 33.80 | 33.95 | 2,228 | +0.14(+0.43%) |
Mar 10, 2017 | 34.01 | 34.01 | 33.81 | 33.81 | 980 | -0.03(-0.10%) |
Mar 09, 2017 | 33.84 | 33.84 | 33.84 | 33.84 | 200 | +0.20(+0.59%) |
Mar 08, 2017 | 33.96 | 33.96 | 33.64 | 33.64 | 1,434 | -0.49(-1.44%) |
Mar 07, 2017 | 33.71 | 34.15 | 33.68 | 34.13 | 3,250 | +0.12(+0.36%) |
Mar 06, 2017 | 34.01 | 34.01 | 34.01 | 34.01 | 171 | +0.04(+0.11%) |
Mar 03, 2017 | 34.05 | 34.09 | 33.97 | 33.97 | 5,150 | -0.19(-0.56%) |
Mar 02, 2017 | 33.99 | 34.16 | 33.99 | 34.16 | 2,445 | +0.05(+0.13%) |