Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.69 | 33.71 | 33.29 | 33.60 | 207,611 | +0.05(+0.15%) |
May 30, 2017 | 33.83 | 33.83 | 33.31 | 33.55 | 211,086 | -0.33(-0.97%) |
May 26, 2017 | 33.94 | 34.12 | 33.73 | 33.88 | 189,399 | -0.04(-0.12%) |
May 25, 2017 | 34.19 | 34.19 | 33.82 | 33.92 | 276,456 | -0.16(-0.47%) |
May 24, 2017 | 33.62 | 34.26 | 32.96 | 34.08 | 628,772 | +1.22(+3.71%) |
May 23, 2017 | 32.34 | 33.25 | 31.61 | 32.86 | 589,766 | +1.50(+4.78%) |
May 22, 2017 | 31.25 | 31.81 | 29.50 | 31.36 | 859,489 | -0.36(-1.13%) |
May 19, 2017 | 31.52 | 31.94 | 31.47 | 31.72 | 161,959 | +0.18(+0.57%) |
May 18, 2017 | 31.58 | 32.01 | 31.43 | 31.54 | 106,225 | -0.13(-0.41%) |
May 17, 2017 | 32.18 | 32.40 | 31.53 | 31.67 | 135,854 | -1.31(-3.97%) |
May 16, 2017 | 32.95 | 33.02 | 32.55 | 32.98 | 85,441 | +0.04(+0.12%) |
May 15, 2017 | 32.66 | 33.08 | 32.57 | 32.94 | 77,668 | +0.45(+1.39%) |
May 12, 2017 | 32.65 | 32.93 | 31.63 | 32.49 | 145,545 | -0.35(-1.07%) |
May 11, 2017 | 33.42 | 34.57 | 32.82 | 32.84 | 107,523 | -0.76(-2.26%) |
May 10, 2017 | 33.93 | 34.09 | 33.49 | 33.60 | 151,471 | -0.64(-1.87%) |
May 09, 2017 | 34.49 | 34.79 | 33.88 | 34.24 | 117,317 | -0.21(-0.61%) |
May 08, 2017 | 34.26 | 34.48 | 34.06 | 34.45 | 80,260 | +0.20(+0.58%) |
May 05, 2017 | 34.55 | 36.04 | 33.76 | 34.25 | 69,384 | -0.07(-0.20%) |
May 04, 2017 | 34.56 | 35.05 | 34.13 | 34.32 | 80,961 | +0.06(+0.18%) |
May 03, 2017 | 33.96 | 34.39 | 33.88 | 34.26 | 114,958 | +0.16(+0.47%) |
May 02, 2017 | 34.55 | 36.05 | 33.87 | 34.10 | 124,276 | -0.42(-1.22%) |
May 01, 2017 | 34.49 | 34.99 | 34.20 | 34.52 | 112,879 | +0.28(+0.82%) |
Apr 28, 2017 | 35.50 | 35.55 | 34.19 | 34.24 | 118,828 | -1.20(-3.39%) |
Apr 27, 2017 | 36.28 | 36.28 | 35.35 | 35.44 | 76,051 | -0.71(-1.96%) |
Apr 26, 2017 | 35.71 | 36.49 | 35.50 | 36.15 | 132,967 | +0.41(+1.15%) |
Apr 25, 2017 | 35.99 | 36.47 | 35.56 | 35.74 | 94,147 | +0.02(+0.06%) |
Apr 24, 2017 | 35.16 | 36.00 | 35.09 | 35.72 | 170,993 | +1.31(+3.81%) |
Apr 21, 2017 | 34.54 | 34.90 | 34.21 | 34.41 | 152,860 | -0.19(-0.55%) |
Apr 20, 2017 | 34.59 | 34.97 | 34.17 | 34.60 | 121,174 | +0.37(+1.08%) |
Apr 19, 2017 | 35.75 | 35.75 | 34.19 | 34.23 | 125,899 | -0.22(-0.64%) |
Apr 18, 2017 | 34.09 | 34.63 | 33.98 | 34.45 | 157,386 | +0.17(+0.50%) |
Apr 17, 2017 | 33.78 | 34.30 | 33.51 | 34.28 | 103,291 | +0.72(+2.15%) |
Apr 13, 2017 | 34.35 | 34.51 | 33.52 | 33.56 | 84,549 | -0.93(-2.70%) |
Apr 12, 2017 | 35.01 | 35.01 | 34.23 | 34.49 | 60,619 | -0.63(-1.79%) |
Apr 11, 2017 | 34.54 | 35.12 | 33.70 | 35.12 | 58,906 | +0.44(+1.27%) |
Apr 10, 2017 | 35.17 | 35.40 | 34.43 | 34.68 | 78,087 | -0.47(-1.34%) |
Apr 07, 2017 | 35.01 | 35.28 | 34.75 | 35.15 | 226,163 | +0.04(+0.11%) |
Apr 06, 2017 | 34.66 | 35.18 | 34.35 | 35.11 | 152,592 | +0.56(+1.62%) |
Apr 05, 2017 | 35.32 | 35.50 | 34.50 | 34.55 | 183,933 | -0.43(-1.23%) |
Apr 04, 2017 | 34.87 | 35.24 | 34.75 | 34.98 | 89,207 | +0.02(+0.06%) |
Apr 03, 2017 | 35.20 | 35.33 | 34.42 | 34.96 | 111,768 | -0.22(-0.63%) |
Mar 31, 2017 | 35.49 | 35.68 | 35.13 | 35.18 | 189,255 | -0.28(-0.79%) |
Mar 30, 2017 | 34.36 | 35.66 | 34.36 | 35.46 | 125,819 | +1.16(+3.38%) |
Mar 29, 2017 | 34.48 | 34.91 | 34.10 | 34.30 | 61,911 | -0.16(-0.46%) |
Mar 28, 2017 | 33.82 | 34.60 | 33.82 | 34.46 | 65,106 | +0.47(+1.38%) |
Mar 27, 2017 | 33.45 | 34.13 | 33.34 | 33.99 | 51,830 | -0.32(-0.93%) |
Mar 24, 2017 | 34.43 | 34.74 | 33.96 | 34.31 | 85,773 | +0.14(+0.41%) |
Mar 23, 2017 | 33.59 | 34.39 | 33.24 | 34.17 | 79,803 | +0.59(+1.76%) |
Mar 22, 2017 | 33.77 | 34.05 | 33.23 | 33.58 | 120,748 | -0.16(-0.47%) |
Mar 21, 2017 | 36.27 | 36.38 | 33.70 | 33.74 | 123,366 | -2.21(-6.15%) |
Mar 20, 2017 | 36.09 | 36.64 | 35.21 | 35.95 | 83,148 | -0.15(-0.42%) |
Mar 17, 2017 | 36.00 | 36.35 | 35.50 | 36.10 | 233,240 | -0.02(-0.06%) |
Mar 16, 2017 | 35.82 | 36.28 | 35.41 | 36.12 | 81,900 | +0.45(+1.26%) |
Mar 15, 2017 | 35.91 | 36.33 | 35.53 | 35.67 | 70,693 | -0.19(-0.53%) |
Mar 14, 2017 | 35.62 | 35.99 | 35.19 | 35.86 | 52,850 | +0.02(+0.06%) |
Mar 13, 2017 | 35.79 | 36.11 | 35.55 | 35.84 | 76,629 | -0.01(-0.03%) |
Mar 10, 2017 | 36.31 | 36.31 | 35.50 | 35.85 | 98,985 | -0.10(-0.28%) |
Mar 09, 2017 | 36.07 | 36.56 | 35.88 | 35.95 | 66,960 | -0.11(-0.31%) |
Mar 08, 2017 | 36.92 | 37.21 | 36.04 | 36.06 | 61,893 | -0.52(-1.42%) |
Mar 07, 2017 | 36.75 | 37.07 | 36.45 | 36.58 | 46,806 | -0.15(-0.41%) |
Mar 06, 2017 | 36.52 | 36.93 | 36.36 | 36.73 | 51,473 | -0.15(-0.41%) |
Mar 03, 2017 | 36.74 | 37.37 | 36.35 | 36.88 | 90,579 | +0.29(+0.79%) |
Mar 02, 2017 | 37.64 | 39.37 | 36.05 | 36.59 | 103,631 | -0.86(-2.30%) |