Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.36 | 36.49 | 35.30 | 36.24 | 726,499 | -0.05(-0.13%) |
May 30, 2017 | 36.77 | 36.92 | 36.22 | 36.28 | 357,680 | -0.66(-1.79%) |
May 26, 2017 | 36.79 | 37.07 | 36.59 | 36.94 | 416,213 | +0.11(+0.30%) |
May 25, 2017 | 36.34 | 36.97 | 36.30 | 36.83 | 525,598 | +0.66(+1.83%) |
May 24, 2017 | 36.55 | 36.68 | 35.93 | 36.17 | 703,603 | -0.29(-0.79%) |
May 23, 2017 | 36.54 | 36.55 | 35.69 | 36.46 | 1,207,222 | -0.63(-1.71%) |
May 22, 2017 | 37.35 | 37.45 | 36.68 | 37.09 | 547,900 | -0.08(-0.23%) |
May 19, 2017 | 37.09 | 37.59 | 37.09 | 37.18 | 690,197 | +0.20(+0.53%) |
May 18, 2017 | 36.90 | 37.37 | 36.31 | 36.98 | 691,831 | -0.17(-0.45%) |
May 17, 2017 | 38.72 | 38.94 | 37.09 | 37.15 | 655,682 | -2.71(-6.80%) |
May 16, 2017 | 39.77 | 40.09 | 39.42 | 39.86 | 459,734 | +0.19(+0.47%) |
May 15, 2017 | 39.16 | 39.72 | 38.87 | 39.67 | 438,654 | +0.72(+1.84%) |
May 12, 2017 | 39.15 | 39.35 | 37.89 | 38.95 | 426,808 | -0.53(-1.34%) |
May 11, 2017 | 39.83 | 40.35 | 39.12 | 39.48 | 533,281 | -0.66(-1.65%) |
May 10, 2017 | 39.92 | 40.32 | 39.56 | 40.14 | 638,600 | +0.18(+0.44%) |
May 09, 2017 | 39.52 | 40.15 | 39.44 | 39.97 | 605,658 | +0.53(+1.34%) |
May 08, 2017 | 39.65 | 39.65 | 39.16 | 39.44 | 335,768 | -0.21(-0.54%) |
May 05, 2017 | 39.86 | 40.05 | 39.58 | 39.65 | 369,903 | -0.13(-0.33%) |
May 04, 2017 | 40.36 | 40.52 | 39.50 | 39.78 | 665,646 | -0.51(-1.26%) |
May 03, 2017 | 39.52 | 40.38 | 38.78 | 40.29 | 630,942 | +0.51(+1.28%) |
May 02, 2017 | 39.22 | 39.89 | 39.12 | 39.78 | 969,287 | +0.24(+0.61%) |
May 01, 2017 | 39.29 | 39.95 | 38.77 | 39.54 | 1,023,074 | +0.64(+1.64%) |
Apr 28, 2017 | 39.82 | 40.38 | 38.65 | 38.90 | 3,057,753 | +3.26(+9.14%) |
Apr 27, 2017 | 36.44 | 36.58 | 35.55 | 35.65 | 952,676 | -0.78(-2.13%) |
Apr 26, 2017 | 36.60 | 37.00 | 36.40 | 36.42 | 441,120 | -0.40(-1.08%) |
Apr 25, 2017 | 36.99 | 37.05 | 36.74 | 36.82 | 424,344 | +0.04(+0.10%) |
Apr 24, 2017 | 37.00 | 37.16 | 36.63 | 36.79 | 608,493 | +0.68(+1.90%) |
Apr 21, 2017 | 36.19 | 36.84 | 36.01 | 36.10 | 676,603 | -0.15(-0.41%) |
Apr 20, 2017 | 35.55 | 36.40 | 35.30 | 36.25 | 567,393 | +0.99(+2.81%) |
Apr 19, 2017 | 35.47 | 36.14 | 35.22 | 35.26 | 592,561 | +0.05(+0.13%) |
Apr 18, 2017 | 35.25 | 35.47 | 34.60 | 35.21 | 429,774 | -0.29(-0.81%) |
Apr 17, 2017 | 35.02 | 35.52 | 34.77 | 35.50 | 373,938 | +0.52(+1.48%) |
Apr 13, 2017 | 35.33 | 35.74 | 34.96 | 34.98 | 405,535 | -0.44(-1.25%) |
Apr 12, 2017 | 36.02 | 36.18 | 35.38 | 35.42 | 482,350 | -0.61(-1.69%) |
Apr 11, 2017 | 35.85 | 36.11 | 35.53 | 36.04 | 434,192 | -0.16(-0.43%) |
Apr 10, 2017 | 36.41 | 36.82 | 35.98 | 36.19 | 296,202 | -0.28(-0.76%) |
Apr 07, 2017 | 36.47 | 36.76 | 36.26 | 36.47 | 423,423 | -0.18(-0.48%) |
Apr 06, 2017 | 36.01 | 36.68 | 35.80 | 36.65 | 577,302 | +0.76(+2.11%) |
Apr 05, 2017 | 36.66 | 37.02 | 35.66 | 35.89 | 772,973 | -0.67(-1.82%) |
Apr 04, 2017 | 36.21 | 36.69 | 36.17 | 36.55 | 569,446 | +0.05(+0.13%) |
Apr 03, 2017 | 37.03 | 37.16 | 36.17 | 36.51 | 501,998 | -0.35(-0.95%) |
Mar 31, 2017 | 36.88 | 37.25 | 36.66 | 36.86 | 576,826 | -0.12(-0.33%) |
Mar 30, 2017 | 36.46 | 37.03 | 36.04 | 36.98 | 268,989 | +0.58(+1.60%) |
Mar 29, 2017 | 36.32 | 36.47 | 36.04 | 36.40 | 402,275 | +0.02(+0.05%) |
Mar 28, 2017 | 35.47 | 36.68 | 35.04 | 36.38 | 706,107 | +0.82(+2.32%) |
Mar 27, 2017 | 35.67 | 36.19 | 34.99 | 35.55 | 760,615 | -0.91(-2.49%) |
Mar 24, 2017 | 36.64 | 37.27 | 36.26 | 36.46 | 616,888 | +0.01(+0.03%) |
Mar 23, 2017 | 36.27 | 37.04 | 36.19 | 36.45 | 548,202 | +0.23(+0.64%) |
Mar 22, 2017 | 36.42 | 36.88 | 36.03 | 36.22 | 748,049 | -0.54(-1.46%) |
Mar 21, 2017 | 38.13 | 38.22 | 36.67 | 36.76 | 1,188,431 | -1.21(-3.19%) |
Mar 20, 2017 | 37.94 | 38.13 | 37.03 | 37.97 | 1,121,462 | +0.67(+1.79%) |
Mar 17, 2017 | 37.55 | 37.80 | 37.23 | 37.30 | 1,054,033 | -0.43(-1.13%) |
Mar 16, 2017 | 36.72 | 37.89 | 36.50 | 37.73 | 1,477,677 | +1.05(+2.88%) |
Mar 15, 2017 | 36.90 | 37.03 | 36.46 | 36.67 | 1,026,019 | -0.13(-0.35%) |
Mar 14, 2017 | 36.12 | 36.84 | 36.10 | 36.80 | 729,574 | +0.27(+0.73%) |
Mar 13, 2017 | 36.43 | 36.68 | 36.21 | 36.54 | 899,357 | +0.26(+0.71%) |
Mar 10, 2017 | 36.00 | 36.49 | 36.00 | 36.28 | 1,940,670 | -0.15(-0.41%) |
Mar 09, 2017 | 36.18 | 36.87 | 36.17 | 36.42 | 539,744 | +0.55(+1.52%) |
Mar 08, 2017 | 35.99 | 36.54 | 35.83 | 35.88 | 529,753 | +0.31(+0.88%) |
Mar 07, 2017 | 36.21 | 36.21 | 35.41 | 35.56 | 512,578 | -0.57(-1.58%) |
Mar 06, 2017 | 36.61 | 36.61 | 36.11 | 36.13 | 649,928 | -0.74(-2.02%) |
Mar 03, 2017 | 36.43 | 36.97 | 36.11 | 36.88 | 816,009 | +0.55(+1.52%) |
Mar 02, 2017 | 37.47 | 37.47 | 36.09 | 36.33 | 840,452 | -1.24(-3.30%) |