Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.71 | 38.13 | 37.35 | 37.80 | 326,560 | +0.20(+0.54%) |
May 30, 2017 | 38.00 | 38.01 | 37.12 | 37.59 | 345,150 | -0.15(-0.40%) |
May 26, 2017 | 37.29 | 38.02 | 36.54 | 37.74 | 395,744 | +0.30(+0.79%) |
May 25, 2017 | 36.18 | 37.52 | 36.05 | 37.45 | 209,722 | +1.31(+3.64%) |
May 24, 2017 | 35.80 | 36.27 | 35.71 | 36.13 | 305,947 | +0.34(+0.95%) |
May 23, 2017 | 35.88 | 36.00 | 35.59 | 35.79 | 208,483 | -0.03(-0.07%) |
May 22, 2017 | 36.30 | 36.68 | 35.65 | 35.82 | 362,134 | -0.50(-1.38%) |
May 19, 2017 | 35.36 | 36.77 | 35.36 | 36.32 | 280,898 | +0.96(+2.71%) |
May 18, 2017 | 36.21 | 36.28 | 34.68 | 35.36 | 939,480 | -1.42(-3.87%) |
May 17, 2017 | 36.96 | 37.26 | 36.67 | 36.79 | 808,690 | -0.25(-0.66%) |
May 16, 2017 | 36.68 | 37.24 | 36.53 | 37.03 | 395,215 | +0.51(+1.39%) |
May 15, 2017 | 35.78 | 36.65 | 35.49 | 36.52 | 415,765 | +0.87(+2.43%) |
May 12, 2017 | 36.19 | 36.23 | 35.29 | 35.66 | 324,147 | -0.47(-1.29%) |
May 11, 2017 | 35.62 | 37.21 | 35.25 | 36.12 | 481,012 | +0.46(+1.28%) |
May 10, 2017 | 35.62 | 35.89 | 35.40 | 35.67 | 369,709 | +0.29(+0.81%) |
May 09, 2017 | 35.41 | 35.53 | 35.27 | 35.38 | 277,805 | -0.03(-0.10%) |
May 08, 2017 | 35.10 | 35.51 | 34.83 | 35.41 | 339,022 | +0.20(+0.58%) |
May 05, 2017 | 35.18 | 35.55 | 34.76 | 35.21 | 227,120 | +0.16(+0.46%) |
May 04, 2017 | 34.93 | 35.20 | 34.57 | 35.05 | 224,368 | +0.00(+0.00%) |
May 03, 2017 | 33.94 | 35.18 | 33.85 | 35.05 | 318,480 | +0.97(+2.85%) |
May 02, 2017 | 33.69 | 34.12 | 33.46 | 34.08 | 434,478 | +0.33(+0.98%) |
May 01, 2017 | 33.04 | 34.41 | 33.04 | 33.75 | 269,188 | +0.70(+2.12%) |
Apr 28, 2017 | 33.55 | 33.55 | 32.99 | 33.04 | 203,526 | -0.50(-1.49%) |
Apr 27, 2017 | 33.24 | 33.66 | 32.99 | 33.54 | 233,109 | +0.49(+1.48%) |
Apr 26, 2017 | 33.26 | 33.43 | 32.96 | 33.05 | 346,233 | -0.32(-0.96%) |
Apr 25, 2017 | 33.83 | 34.03 | 33.06 | 33.37 | 286,758 | -0.27(-0.80%) |
Apr 24, 2017 | 33.40 | 34.00 | 33.26 | 33.65 | 770,588 | +0.55(+1.66%) |
Apr 21, 2017 | 32.90 | 33.55 | 32.72 | 33.10 | 157,791 | +0.09(+0.28%) |
Apr 20, 2017 | 33.17 | 33.33 | 32.82 | 33.00 | 295,251 | -0.03(-0.10%) |
Apr 19, 2017 | 33.36 | 33.43 | 32.93 | 33.04 | 409,259 | -0.14(-0.41%) |
Apr 18, 2017 | 33.15 | 33.74 | 32.90 | 33.17 | 475,563 | -0.11(-0.33%) |
Apr 17, 2017 | 33.10 | 33.44 | 32.95 | 33.28 | 337,353 | +0.48(+1.47%) |
Apr 13, 2017 | 32.93 | 33.21 | 32.61 | 32.80 | 166,141 | -0.16(-0.49%) |
Apr 12, 2017 | 32.98 | 33.40 | 32.60 | 32.96 | 424,648 | -0.15(-0.46%) |
Apr 11, 2017 | 33.19 | 33.41 | 33.03 | 33.11 | 192,515 | +0.00(+0.00%) |
Apr 10, 2017 | 33.25 | 33.57 | 33.05 | 33.11 | 251,563 | -0.32(-0.96%) |
Apr 07, 2017 | 33.69 | 33.99 | 33.07 | 33.43 | 310,213 | -0.24(-0.70%) |
Apr 06, 2017 | 33.71 | 34.04 | 33.35 | 33.67 | 526,325 | +0.00(+0.00%) |
Apr 05, 2017 | 33.71 | 34.18 | 33.50 | 33.67 | 547,516 | +0.01(+0.03%) |
Apr 04, 2017 | 32.99 | 33.92 | 32.99 | 33.66 | 565,354 | +0.42(+1.27%) |
Apr 03, 2017 | 32.22 | 33.58 | 32.22 | 33.24 | 658,478 | +1.22(+3.80%) |
Mar 31, 2017 | 32.51 | 32.75 | 31.95 | 32.02 | 513,596 | -0.52(-1.59%) |
Mar 30, 2017 | 32.65 | 32.76 | 32.22 | 32.54 | 209,928 | +0.03(+0.08%) |
Mar 29, 2017 | 32.45 | 32.61 | 31.67 | 32.51 | 521,185 | +0.06(+0.18%) |
Mar 28, 2017 | 32.80 | 32.94 | 31.84 | 32.45 | 274,680 | -0.21(-0.65%) |
Mar 27, 2017 | 32.86 | 33.15 | 31.86 | 32.66 | 1,582,227 | -0.33(-1.00%) |
Mar 24, 2017 | 32.14 | 33.06 | 31.93 | 32.99 | 865,843 | +1.07(+3.34%) |
Mar 23, 2017 | 31.12 | 31.99 | 30.86 | 31.93 | 841,088 | +0.86(+2.78%) |
Mar 22, 2017 | 30.26 | 31.15 | 30.26 | 31.07 | 617,844 | +0.53(+1.75%) |
Mar 21, 2017 | 30.55 | 30.63 | 30.31 | 30.53 | 657,470 | +0.08(+0.25%) |
Mar 20, 2017 | 29.94 | 30.57 | 29.94 | 30.46 | 464,429 | +0.69(+2.30%) |
Mar 17, 2017 | 30.17 | 30.36 | 29.65 | 29.77 | 452,718 | -0.32(-1.07%) |
Mar 16, 2017 | 29.59 | 30.19 | 29.53 | 30.09 | 355,887 | +0.38(+1.28%) |
Mar 15, 2017 | 29.44 | 29.85 | 29.19 | 29.71 | 488,503 | +0.28(+0.95%) |
Mar 14, 2017 | 29.26 | 29.72 | 29.20 | 29.43 | 710,526 | +0.00(+0.00%) |
Mar 13, 2017 | 28.66 | 29.48 | 28.58 | 29.43 | 370,436 | +0.80(+2.81%) |
Mar 10, 2017 | 28.28 | 28.71 | 27.98 | 28.63 | 362,113 | +0.58(+2.08%) |
Mar 09, 2017 | 27.91 | 28.31 | 27.83 | 28.05 | 427,428 | +0.12(+0.42%) |
Mar 08, 2017 | 27.91 | 28.08 | 27.12 | 27.93 | 143,753 | +0.02(+0.06%) |
Mar 07, 2017 | 28.00 | 28.05 | 27.76 | 27.91 | 486,467 | -0.17(-0.60%) |
Mar 06, 2017 | 28.32 | 28.33 | 27.74 | 28.08 | 460,630 | -0.36(-1.25%) |
Mar 03, 2017 | 27.34 | 28.51 | 27.34 | 28.44 | 388,220 | +0.89(+3.22%) |
Mar 02, 2017 | 27.72 | 28.13 | 27.50 | 27.55 | 313,701 | -0.29(-1.03%) |