Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.68 | 35.91 | 35.08 | 35.53 | 1,013,453 | +0.02(+0.06%) |
May 30, 2017 | 35.94 | 36.07 | 35.25 | 35.51 | 691,484 | -0.48(-1.33%) |
May 26, 2017 | 35.40 | 36.20 | 35.30 | 35.99 | 618,320 | +0.60(+1.70%) |
May 25, 2017 | 35.86 | 35.99 | 35.06 | 35.39 | 953,169 | -0.24(-0.67%) |
May 24, 2017 | 34.83 | 35.76 | 34.69 | 35.63 | 1,148,817 | +0.95(+2.74%) |
May 23, 2017 | 34.31 | 34.93 | 34.12 | 34.68 | 872,388 | +0.51(+1.49%) |
May 22, 2017 | 33.91 | 34.59 | 33.83 | 34.17 | 644,228 | +0.35(+1.03%) |
May 19, 2017 | 33.35 | 34.08 | 33.35 | 33.82 | 583,013 | +0.46(+1.38%) |
May 18, 2017 | 33.51 | 33.67 | 33.29 | 33.36 | 847,591 | -0.16(-0.48%) |
May 17, 2017 | 34.26 | 34.02 | 33.39 | 33.52 | 1,181,201 | -0.74(-2.16%) |
May 16, 2017 | 33.69 | 34.44 | 33.61 | 34.26 | 1,179,348 | +0.61(+1.81%) |
May 15, 2017 | 33.02 | 33.70 | 32.50 | 33.65 | 1,102,000 | +1.42(+4.41%) |
May 12, 2017 | 31.96 | 32.29 | 31.88 | 32.23 | 540,048 | +0.23(+0.72%) |
May 11, 2017 | 31.73 | 32.18 | 31.61 | 32.00 | 985,425 | +0.19(+0.60%) |
May 10, 2017 | 31.48 | 32.10 | 31.01 | 31.81 | 851,138 | +0.30(+0.95%) |
May 09, 2017 | 31.49 | 32.07 | 31.36 | 31.51 | 1,053,507 | +0.11(+0.35%) |
May 08, 2017 | 31.77 | 31.80 | 31.22 | 31.40 | 1,010,369 | -0.35(-1.10%) |
May 05, 2017 | 29.55 | 34.81 | 29.55 | 31.75 | 3,301,306 | +2.82(+9.75%) |
May 04, 2017 | 29.17 | 29.33 | 28.76 | 28.93 | 646,576 | -0.07(-0.24%) |
May 03, 2017 | 29.17 | 29.20 | 28.92 | 29.00 | 1,183,171 | -0.31(-1.06%) |
May 02, 2017 | 29.62 | 29.69 | 29.25 | 29.31 | 617,849 | -0.19(-0.64%) |
May 01, 2017 | 29.38 | 29.70 | 29.35 | 29.50 | 1,120,697 | +0.22(+0.75%) |
Apr 28, 2017 | 29.60 | 29.66 | 29.27 | 29.28 | 709,761 | -0.23(-0.78%) |
Apr 27, 2017 | 29.39 | 29.78 | 29.12 | 29.51 | 570,875 | +0.23(+0.79%) |
Apr 26, 2017 | 29.04 | 29.61 | 29.00 | 29.28 | 579,284 | +0.28(+0.97%) |
Apr 25, 2017 | 28.72 | 29.21 | 28.49 | 29.00 | 483,615 | +0.54(+1.90%) |
Apr 24, 2017 | 28.59 | 28.84 | 28.41 | 28.46 | 415,670 | +0.38(+1.35%) |
Apr 21, 2017 | 28.19 | 28.32 | 27.95 | 28.08 | 410,618 | -0.21(-0.74%) |
Apr 20, 2017 | 28.02 | 28.42 | 27.92 | 28.29 | 386,852 | +0.39(+1.40%) |
Apr 19, 2017 | 27.89 | 28.23 | 27.80 | 27.90 | 498,909 | +0.11(+0.40%) |
Apr 18, 2017 | 27.88 | 27.97 | 27.63 | 27.79 | 383,873 | -0.30(-1.07%) |
Apr 17, 2017 | 27.80 | 28.15 | 27.56 | 28.09 | 474,623 | +0.43(+1.55%) |
Apr 13, 2017 | 27.93 | 28.05 | 27.48 | 27.66 | 342,515 | -0.31(-1.11%) |
Apr 12, 2017 | 28.37 | 28.45 | 27.86 | 27.97 | 328,974 | -0.51(-1.79%) |
Apr 11, 2017 | 28.19 | 28.50 | 28.12 | 28.48 | 336,993 | +0.17(+0.60%) |
Apr 10, 2017 | 28.43 | 28.82 | 28.26 | 28.31 | 275,438 | -0.09(-0.32%) |
Apr 07, 2017 | 27.96 | 28.62 | 27.84 | 28.40 | 571,978 | +0.21(+0.74%) |
Apr 06, 2017 | 27.80 | 28.21 | 27.70 | 28.19 | 516,097 | +0.43(+1.55%) |
Apr 05, 2017 | 27.93 | 28.36 | 27.68 | 27.76 | 498,172 | -0.10(-0.36%) |
Apr 04, 2017 | 28.26 | 28.43 | 27.65 | 27.86 | 516,664 | -0.43(-1.52%) |
Apr 03, 2017 | 28.41 | 28.65 | 28.15 | 28.29 | 518,891 | -0.03(-0.11%) |
Mar 31, 2017 | 28.54 | 28.57 | 28.22 | 28.32 | 510,405 | -0.19(-0.67%) |
Mar 30, 2017 | 28.61 | 28.77 | 28.42 | 28.51 | 458,318 | -0.10(-0.35%) |
Mar 29, 2017 | 28.48 | 28.73 | 28.32 | 28.61 | 370,825 | +0.10(+0.35%) |
Mar 28, 2017 | 28.33 | 28.66 | 28.20 | 28.51 | 481,907 | +0.06(+0.21%) |
Mar 27, 2017 | 27.70 | 28.59 | 27.70 | 28.45 | 1,233,245 | +0.42(+1.50%) |
Mar 24, 2017 | 27.96 | 28.27 | 27.94 | 28.03 | 324,633 | +0.06(+0.21%) |
Mar 23, 2017 | 28.07 | 28.43 | 27.92 | 27.97 | 340,559 | -0.19(-0.67%) |
Mar 22, 2017 | 28.06 | 28.32 | 27.70 | 28.16 | 382,209 | +0.19(+0.68%) |
Mar 21, 2017 | 28.58 | 28.64 | 27.74 | 27.97 | 722,910 | -0.48(-1.69%) |
Mar 20, 2017 | 28.76 | 28.96 | 28.26 | 28.45 | 307,813 | -0.28(-0.97%) |
Mar 17, 2017 | 28.72 | 29.05 | 28.27 | 28.73 | 1,166,885 | +0.18(+0.63%) |
Mar 16, 2017 | 29.06 | 29.06 | 28.42 | 28.55 | 643,484 | -0.41(-1.42%) |
Mar 15, 2017 | 28.75 | 29.10 | 28.64 | 28.96 | 774,199 | +0.31(+1.08%) |
Mar 14, 2017 | 28.72 | 28.82 | 28.36 | 28.65 | 704,244 | -0.28(-0.97%) |
Mar 13, 2017 | 28.32 | 29.02 | 28.28 | 28.93 | 682,985 | +0.55(+1.94%) |
Mar 10, 2017 | 28.41 | 28.70 | 28.27 | 28.38 | 447,985 | -0.12(-0.42%) |
Mar 09, 2017 | 28.78 | 28.91 | 28.43 | 28.50 | 449,387 | -0.24(-0.84%) |
Mar 08, 2017 | 29.17 | 29.36 | 28.67 | 28.74 | 391,436 | -0.29(-1.00%) |
Mar 07, 2017 | 28.64 | 29.16 | 28.64 | 29.03 | 659,868 | +0.04(+0.14%) |
Mar 06, 2017 | 28.79 | 29.06 | 28.60 | 28.99 | 379,786 | +0.06(+0.21%) |
Mar 03, 2017 | 29.07 | 29.40 | 28.83 | 28.93 | 467,058 | -0.12(-0.41%) |
Mar 02, 2017 | 29.53 | 29.67 | 29.03 | 29.05 | 491,480 | -0.45(-1.53%) |