Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.46 | 36.46 | 35.44 | 36.08 | 373,853 | -0.46(-1.25%) |
May 30, 2017 | 36.42 | 36.83 | 36.19 | 36.54 | 218,108 | -0.03(-0.09%) |
May 26, 2017 | 37.14 | 37.19 | 36.25 | 36.57 | 282,329 | -0.48(-1.30%) |
May 25, 2017 | 37.53 | 37.77 | 36.88 | 37.05 | 180,622 | -0.34(-0.90%) |
May 24, 2017 | 37.23 | 38.28 | 37.10 | 37.39 | 512,738 | +0.11(+0.30%) |
May 23, 2017 | 36.49 | 37.50 | 36.04 | 37.28 | 284,633 | +1.01(+2.77%) |
May 22, 2017 | 36.11 | 36.62 | 35.81 | 36.27 | 236,219 | +0.44(+1.22%) |
May 19, 2017 | 35.75 | 36.20 | 35.61 | 35.83 | 310,206 | +0.40(+1.14%) |
May 18, 2017 | 35.32 | 35.87 | 35.16 | 35.43 | 410,260 | -0.21(-0.58%) |
May 17, 2017 | 36.43 | 35.98 | 35.41 | 35.63 | 274,348 | -0.80(-2.19%) |
May 16, 2017 | 36.57 | 36.64 | 36.04 | 36.43 | 264,839 | +0.15(+0.43%) |
May 15, 2017 | 35.98 | 36.45 | 35.86 | 36.28 | 311,829 | +0.66(+1.86%) |
May 12, 2017 | 36.13 | 36.49 | 35.58 | 35.62 | 346,701 | -0.78(-2.15%) |
May 11, 2017 | 36.60 | 36.72 | 35.99 | 36.40 | 306,904 | -0.16(-0.45%) |
May 10, 2017 | 36.34 | 36.77 | 36.17 | 36.56 | 384,020 | +0.37(+1.02%) |
May 09, 2017 | 36.64 | 36.84 | 36.02 | 36.19 | 228,548 | -0.34(-0.92%) |
May 08, 2017 | 36.24 | 36.67 | 36.14 | 36.53 | 238,621 | -0.07(-0.19%) |
May 05, 2017 | 36.63 | 37.43 | 36.25 | 36.60 | 207,706 | +0.15(+0.40%) |
May 04, 2017 | 36.14 | 36.57 | 35.80 | 36.45 | 304,573 | +0.10(+0.28%) |
May 03, 2017 | 37.12 | 37.20 | 36.03 | 36.35 | 386,912 | -1.18(-3.14%) |
May 02, 2017 | 37.63 | 38.15 | 37.37 | 37.53 | 276,329 | -0.28(-0.73%) |
May 01, 2017 | 37.69 | 38.59 | 37.08 | 37.80 | 455,931 | +0.40(+1.08%) |
Apr 28, 2017 | 37.96 | 38.09 | 37.28 | 37.40 | 533,714 | -0.31(-0.82%) |
Apr 27, 2017 | 37.59 | 37.85 | 37.26 | 37.71 | 368,304 | -0.17(-0.45%) |
Apr 26, 2017 | 36.97 | 38.06 | 36.90 | 37.88 | 361,175 | +0.18(+0.48%) |
Apr 25, 2017 | 38.04 | 38.08 | 37.49 | 37.70 | 476,340 | +0.36(+0.97%) |
Apr 24, 2017 | 37.21 | 37.65 | 36.91 | 37.34 | 459,206 | +0.82(+2.24%) |
Apr 21, 2017 | 36.37 | 36.58 | 36.11 | 36.52 | 470,846 | +0.09(+0.24%) |
Apr 20, 2017 | 36.00 | 36.67 | 35.68 | 36.43 | 474,204 | +1.03(+2.91%) |
Apr 19, 2017 | 35.92 | 36.20 | 35.35 | 35.40 | 346,166 | -0.15(-0.41%) |
Apr 18, 2017 | 35.11 | 36.00 | 35.09 | 35.55 | 345,969 | +0.02(+0.05%) |
Apr 17, 2017 | 35.72 | 35.87 | 35.23 | 35.53 | 637,216 | +0.01(+0.02%) |
Apr 13, 2017 | 36.14 | 36.48 | 35.46 | 35.52 | 413,294 | -0.69(-1.90%) |
Apr 12, 2017 | 37.27 | 37.27 | 36.14 | 36.21 | 451,850 | -1.40(-3.73%) |
Apr 11, 2017 | 36.98 | 37.77 | 36.60 | 37.61 | 383,037 | +0.60(+1.63%) |
Apr 10, 2017 | 37.37 | 37.42 | 36.74 | 37.01 | 350,557 | -0.25(-0.67%) |
Apr 07, 2017 | 36.79 | 37.67 | 36.67 | 37.26 | 566,676 | +0.28(+0.74%) |
Apr 06, 2017 | 37.35 | 37.53 | 36.82 | 36.98 | 675,007 | -0.33(-0.88%) |
Apr 05, 2017 | 39.02 | 39.03 | 37.26 | 37.31 | 592,698 | -1.19(-3.08%) |
Apr 04, 2017 | 38.19 | 38.69 | 37.92 | 38.50 | 1,208,576 | +0.47(+1.24%) |
Apr 03, 2017 | 38.86 | 39.48 | 37.77 | 38.02 | 1,471,233 | -0.74(-1.91%) |
Mar 31, 2017 | 39.20 | 39.33 | 38.42 | 38.76 | 1,265,187 | -0.76(-1.91%) |
Mar 30, 2017 | 40.69 | 41.60 | 38.86 | 39.52 | 2,160,758 | -4.01(-9.20%) |
Mar 29, 2017 | 43.09 | 43.59 | 42.74 | 43.53 | 680,052 | +0.35(+0.82%) |
Mar 28, 2017 | 42.28 | 43.53 | 42.21 | 43.17 | 424,789 | +0.88(+2.07%) |
Mar 27, 2017 | 41.34 | 42.49 | 41.01 | 42.30 | 307,103 | +0.03(+0.06%) |
Mar 24, 2017 | 43.05 | 43.36 | 42.07 | 42.27 | 345,017 | -0.73(-1.70%) |
Mar 23, 2017 | 43.53 | 43.99 | 42.74 | 43.00 | 454,594 | -0.56(-1.28%) |
Mar 22, 2017 | 43.11 | 44.01 | 42.98 | 43.56 | 648,205 | +0.45(+1.04%) |
Mar 21, 2017 | 44.37 | 44.55 | 42.61 | 43.11 | 705,843 | -1.13(-2.55%) |
Mar 20, 2017 | 44.63 | 44.94 | 43.84 | 44.24 | 359,929 | -0.43(-0.96%) |
Mar 17, 2017 | 44.91 | 45.52 | 44.47 | 44.67 | 657,576 | +0.03(+0.06%) |
Mar 16, 2017 | 44.89 | 45.20 | 44.51 | 44.64 | 479,584 | -0.01(-0.02%) |
Mar 15, 2017 | 43.72 | 44.97 | 43.46 | 44.65 | 597,390 | +1.45(+3.36%) |
Mar 14, 2017 | 43.63 | 43.72 | 42.53 | 43.20 | 673,669 | +0.26(+0.60%) |
Mar 13, 2017 | 42.00 | 43.17 | 41.99 | 42.94 | 1,304,776 | +1.33(+3.20%) |
Mar 10, 2017 | 41.71 | 42.00 | 41.17 | 41.61 | 370,171 | +0.28(+0.68%) |
Mar 09, 2017 | 41.39 | 42.09 | 41.10 | 41.33 | 459,320 | -0.35(-0.84%) |
Mar 08, 2017 | 41.70 | 41.94 | 41.35 | 41.68 | 395,080 | -0.02(-0.04%) |
Mar 07, 2017 | 41.95 | 42.19 | 41.60 | 41.69 | 486,271 | -0.45(-1.08%) |
Mar 06, 2017 | 41.81 | 42.35 | 41.38 | 42.15 | 321,189 | -0.19(-0.44%) |
Mar 03, 2017 | 42.39 | 42.92 | 41.90 | 42.34 | 566,619 | +0.03(+0.06%) |
Mar 02, 2017 | 43.50 | 43.50 | 42.26 | 42.31 | 325,816 | -1.35(-3.10%) |