Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.68 | 34.72 | 34.06 | 34.41 | 424,084 | -0.20(-0.58%) |
May 30, 2017 | 34.81 | 34.95 | 34.09 | 34.61 | 319,659 | -0.33(-0.94%) |
May 26, 2017 | 35.15 | 35.28 | 34.86 | 34.94 | 205,135 | -0.35(-1.00%) |
May 25, 2017 | 35.59 | 35.82 | 35.15 | 35.29 | 310,170 | -0.21(-0.59%) |
May 24, 2017 | 35.72 | 35.90 | 35.08 | 35.50 | 351,857 | -0.07(-0.20%) |
May 23, 2017 | 35.13 | 35.81 | 34.86 | 35.57 | 297,457 | +0.63(+1.79%) |
May 22, 2017 | 34.36 | 35.05 | 34.25 | 34.95 | 474,203 | +0.66(+1.94%) |
May 19, 2017 | 34.68 | 35.10 | 34.27 | 34.28 | 727,378 | -0.39(-1.13%) |
May 18, 2017 | 34.49 | 35.09 | 34.45 | 34.67 | 658,810 | -0.11(-0.31%) |
May 17, 2017 | 36.45 | 35.76 | 34.38 | 34.78 | 578,239 | -1.66(-4.56%) |
May 16, 2017 | 36.78 | 36.87 | 36.25 | 36.45 | 383,056 | -0.17(-0.47%) |
May 15, 2017 | 36.67 | 37.00 | 36.51 | 36.62 | 376,615 | +0.05(+0.12%) |
May 12, 2017 | 36.65 | 36.95 | 36.43 | 36.57 | 283,210 | -0.41(-1.11%) |
May 11, 2017 | 36.85 | 37.36 | 36.56 | 36.98 | 426,140 | -0.04(-0.10%) |
May 10, 2017 | 36.81 | 37.18 | 36.70 | 37.02 | 536,659 | +0.17(+0.47%) |
May 09, 2017 | 36.99 | 37.27 | 36.75 | 36.85 | 1,643,358 | -0.04(-0.10%) |
May 08, 2017 | 37.32 | 37.40 | 36.80 | 36.88 | 694,355 | -0.34(-0.92%) |
May 05, 2017 | 38.37 | 38.48 | 37.12 | 37.22 | 656,943 | -0.96(-2.51%) |
May 04, 2017 | 38.86 | 39.39 | 38.10 | 38.18 | 321,237 | -0.28(-0.73%) |
May 03, 2017 | 37.67 | 38.51 | 37.67 | 38.46 | 196,878 | +0.54(+1.43%) |
May 02, 2017 | 38.04 | 38.29 | 37.46 | 37.92 | 318,106 | -0.12(-0.31%) |
May 01, 2017 | 37.56 | 38.19 | 37.01 | 38.04 | 404,712 | +0.78(+2.09%) |
Apr 28, 2017 | 38.10 | 39.04 | 37.23 | 37.26 | 575,600 | -1.73(-4.43%) |
Apr 27, 2017 | 38.54 | 40.01 | 38.26 | 38.99 | 483,023 | -1.56(-3.86%) |
Apr 26, 2017 | 39.95 | 41.26 | 39.76 | 40.55 | 393,182 | +0.61(+1.52%) |
Apr 25, 2017 | 39.69 | 40.19 | 39.10 | 39.95 | 212,852 | +0.58(+1.47%) |
Apr 24, 2017 | 39.77 | 40.53 | 39.20 | 39.37 | 291,568 | +0.88(+2.28%) |
Apr 21, 2017 | 37.93 | 38.66 | 37.51 | 38.49 | 239,865 | +0.35(+0.92%) |
Apr 20, 2017 | 37.53 | 38.27 | 37.44 | 38.14 | 352,722 | +0.80(+2.13%) |
Apr 19, 2017 | 37.54 | 37.99 | 37.32 | 37.34 | 225,108 | +0.14(+0.39%) |
Apr 18, 2017 | 36.79 | 37.40 | 36.43 | 37.20 | 234,970 | +0.03(+0.07%) |
Apr 17, 2017 | 36.81 | 37.30 | 36.24 | 37.17 | 382,937 | +0.52(+1.43%) |
Apr 13, 2017 | 37.33 | 37.41 | 36.62 | 36.65 | 320,126 | -0.99(-2.64%) |
Apr 12, 2017 | 38.05 | 38.11 | 37.21 | 37.64 | 278,580 | -0.35(-0.93%) |
Apr 11, 2017 | 37.19 | 38.11 | 37.19 | 37.99 | 506,960 | +0.76(+2.04%) |
Apr 10, 2017 | 37.71 | 37.98 | 37.00 | 37.23 | 190,516 | -0.42(-1.13%) |
Apr 07, 2017 | 37.24 | 37.72 | 37.06 | 37.66 | 357,322 | -0.07(-0.19%) |
Apr 06, 2017 | 37.27 | 37.75 | 36.92 | 37.73 | 282,966 | +0.41(+1.09%) |
Apr 05, 2017 | 38.23 | 38.36 | 37.25 | 37.32 | 389,098 | -0.43(-1.15%) |
Apr 04, 2017 | 37.56 | 38.16 | 37.56 | 37.76 | 377,174 | +0.00(+0.00%) |
Apr 03, 2017 | 38.46 | 38.62 | 37.14 | 37.76 | 420,181 | -0.60(-1.56%) |
Mar 31, 2017 | 38.39 | 38.98 | 38.02 | 38.36 | 436,721 | -0.10(-0.26%) |
Mar 30, 2017 | 37.73 | 38.74 | 37.70 | 38.45 | 655,931 | +0.71(+1.89%) |
Mar 29, 2017 | 37.70 | 38.08 | 37.52 | 37.74 | 373,831 | -0.08(-0.22%) |
Mar 28, 2017 | 36.70 | 37.86 | 36.57 | 37.82 | 415,059 | +0.93(+2.53%) |
Mar 27, 2017 | 36.18 | 36.90 | 35.59 | 36.89 | 265,475 | -0.05(-0.15%) |
Mar 24, 2017 | 37.22 | 37.38 | 36.54 | 36.94 | 245,069 | -0.14(-0.39%) |
Mar 23, 2017 | 36.04 | 37.09 | 35.99 | 37.09 | 381,679 | +0.99(+2.76%) |
Mar 22, 2017 | 36.22 | 36.55 | 35.36 | 36.09 | 682,357 | -0.52(-1.41%) |
Mar 21, 2017 | 40.08 | 40.08 | 36.59 | 36.61 | 603,273 | -3.17(-7.96%) |
Mar 20, 2017 | 40.79 | 40.79 | 39.72 | 39.78 | 341,663 | -1.28(-3.11%) |
Mar 17, 2017 | 40.69 | 41.24 | 39.93 | 41.05 | 881,806 | +0.43(+1.07%) |
Mar 16, 2017 | 40.63 | 40.82 | 40.07 | 40.62 | 313,122 | +0.24(+0.60%) |
Mar 15, 2017 | 40.23 | 40.89 | 40.14 | 40.37 | 303,590 | +0.28(+0.70%) |
Mar 14, 2017 | 39.74 | 40.21 | 39.31 | 40.09 | 222,706 | +0.04(+0.09%) |
Mar 13, 2017 | 39.92 | 40.24 | 39.78 | 40.06 | 414,321 | +0.08(+0.20%) |
Mar 10, 2017 | 40.62 | 40.62 | 39.41 | 39.97 | 431,369 | -0.41(-1.01%) |
Mar 09, 2017 | 40.89 | 41.06 | 40.33 | 40.38 | 374,464 | -0.39(-0.95%) |
Mar 08, 2017 | 41.15 | 41.15 | 40.47 | 40.77 | 727,308 | -0.05(-0.13%) |
Mar 07, 2017 | 40.48 | 41.25 | 40.03 | 40.82 | 516,386 | +0.24(+0.60%) |
Mar 06, 2017 | 40.15 | 40.69 | 39.95 | 40.58 | 450,606 | +0.14(+0.34%) |
Mar 03, 2017 | 40.04 | 41.01 | 39.77 | 40.44 | 752,139 | +0.54(+1.36%) |
Mar 02, 2017 | 40.24 | 40.24 | 39.72 | 39.90 | 513,926 | -0.23(-0.56%) |