Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.44 | 34.57 | 34.12 | 34.39 | 286,124 | -0.07(-0.20%) |
May 30, 2017 | 34.72 | 34.78 | 34.37 | 34.46 | 164,082 | -0.29(-0.85%) |
May 26, 2017 | 34.90 | 34.96 | 34.57 | 34.75 | 143,862 | -0.05(-0.15%) |
May 25, 2017 | 34.71 | 34.93 | 34.59 | 34.81 | 252,688 | +0.21(+0.61%) |
May 24, 2017 | 34.71 | 34.92 | 34.49 | 34.59 | 300,797 | -0.05(-0.13%) |
May 23, 2017 | 34.44 | 34.85 | 34.30 | 34.64 | 225,584 | +0.33(+0.97%) |
May 22, 2017 | 34.25 | 34.55 | 34.15 | 34.31 | 297,138 | +0.24(+0.71%) |
May 19, 2017 | 34.19 | 34.34 | 34.00 | 34.07 | 338,806 | -0.14(-0.40%) |
May 18, 2017 | 34.22 | 34.37 | 33.87 | 34.20 | 247,556 | +0.03(+0.09%) |
May 17, 2017 | 33.96 | 34.53 | 33.88 | 34.17 | 581,361 | +0.31(+0.91%) |
May 16, 2017 | 34.30 | 34.30 | 33.63 | 33.86 | 275,162 | -0.39(-1.15%) |
May 15, 2017 | 34.26 | 34.68 | 34.15 | 34.25 | 111,542 | +0.14(+0.40%) |
May 12, 2017 | 34.11 | 34.33 | 33.95 | 34.12 | 263,972 | -0.01(-0.02%) |
May 11, 2017 | 34.46 | 34.59 | 34.03 | 34.13 | 274,498 | -0.58(-1.68%) |
May 10, 2017 | 34.56 | 35.39 | 34.47 | 34.71 | 335,203 | +0.08(+0.24%) |
May 09, 2017 | 34.76 | 34.87 | 34.23 | 34.62 | 242,024 | -0.12(-0.35%) |
May 08, 2017 | 34.76 | 34.94 | 34.31 | 34.74 | 293,370 | -0.02(-0.04%) |
May 05, 2017 | 35.06 | 35.17 | 34.37 | 34.76 | 543,810 | +0.59(+1.72%) |
May 04, 2017 | 35.65 | 35.86 | 33.45 | 34.17 | 721,668 | -1.74(-4.86%) |
May 03, 2017 | 36.51 | 36.51 | 35.41 | 35.92 | 284,865 | -0.68(-1.86%) |
May 02, 2017 | 36.62 | 36.93 | 36.35 | 36.60 | 230,799 | +0.01(+0.02%) |
May 01, 2017 | 36.76 | 36.78 | 36.32 | 36.59 | 317,380 | -0.03(-0.08%) |
Apr 28, 2017 | 37.33 | 37.33 | 36.60 | 36.62 | 218,138 | -0.79(-2.10%) |
Apr 27, 2017 | 37.69 | 37.86 | 37.30 | 37.40 | 233,591 | -0.36(-0.96%) |
Apr 26, 2017 | 37.99 | 38.06 | 37.36 | 37.77 | 276,726 | -0.29(-0.77%) |
Apr 25, 2017 | 38.25 | 38.90 | 37.81 | 38.06 | 273,366 | +0.28(+0.74%) |
Apr 24, 2017 | 38.77 | 38.77 | 37.18 | 37.78 | 300,198 | -0.80(-2.08%) |
Apr 21, 2017 | 38.60 | 38.67 | 38.31 | 38.58 | 189,458 | -0.02(-0.04%) |
Apr 20, 2017 | 38.52 | 38.62 | 38.12 | 38.60 | 185,065 | +0.12(+0.31%) |
Apr 19, 2017 | 38.22 | 38.52 | 38.12 | 38.48 | 307,181 | +0.20(+0.51%) |
Apr 18, 2017 | 38.31 | 38.40 | 38.17 | 38.28 | 168,269 | +0.04(+0.10%) |
Apr 17, 2017 | 37.99 | 38.41 | 37.99 | 38.24 | 176,559 | +0.39(+1.02%) |
Apr 13, 2017 | 37.55 | 37.96 | 37.53 | 37.86 | 152,972 | +0.26(+0.68%) |
Apr 12, 2017 | 37.51 | 37.64 | 37.36 | 37.60 | 224,589 | +0.01(+0.02%) |
Apr 11, 2017 | 36.94 | 37.68 | 36.94 | 37.59 | 205,453 | +0.66(+1.78%) |
Apr 10, 2017 | 36.76 | 37.04 | 36.66 | 36.94 | 70,701 | +0.20(+0.56%) |
Apr 07, 2017 | 36.71 | 36.88 | 36.52 | 36.73 | 111,620 | +0.11(+0.29%) |
Apr 06, 2017 | 36.07 | 36.75 | 36.07 | 36.63 | 195,686 | +0.54(+1.49%) |
Apr 05, 2017 | 36.43 | 36.46 | 35.97 | 36.09 | 268,588 | -0.24(-0.67%) |
Apr 04, 2017 | 36.14 | 36.67 | 36.12 | 36.33 | 224,165 | +0.21(+0.59%) |
Apr 03, 2017 | 36.20 | 36.30 | 35.87 | 36.12 | 165,777 | -0.11(-0.29%) |
Mar 31, 2017 | 36.13 | 36.46 | 36.04 | 36.23 | 195,555 | +0.08(+0.21%) |
Mar 30, 2017 | 35.97 | 36.18 | 35.76 | 36.15 | 93,329 | +0.17(+0.48%) |
Mar 29, 2017 | 35.72 | 36.00 | 35.64 | 35.98 | 152,791 | +0.23(+0.64%) |
Mar 28, 2017 | 35.66 | 35.80 | 35.31 | 35.75 | 171,758 | +0.04(+0.10%) |
Mar 27, 2017 | 35.80 | 36.35 | 35.48 | 35.71 | 354,387 | -0.28(-0.77%) |
Mar 24, 2017 | 35.90 | 36.12 | 35.71 | 35.98 | 319,004 | +0.10(+0.29%) |
Mar 23, 2017 | 35.30 | 36.19 | 35.30 | 35.88 | 433,451 | +0.52(+1.46%) |
Mar 22, 2017 | 35.84 | 36.11 | 34.94 | 35.36 | 549,505 | -0.41(-1.15%) |
Mar 21, 2017 | 36.11 | 36.14 | 35.70 | 35.78 | 170,324 | -0.20(-0.56%) |
Mar 20, 2017 | 36.04 | 36.18 | 35.78 | 35.98 | 173,689 | -0.07(-0.19%) |
Mar 17, 2017 | 35.69 | 36.12 | 35.55 | 36.04 | 317,348 | +0.35(+0.98%) |
Mar 16, 2017 | 35.57 | 35.90 | 35.47 | 35.69 | 133,939 | +0.10(+0.29%) |
Mar 15, 2017 | 35.04 | 35.80 | 34.96 | 35.59 | 255,474 | +0.70(+1.99%) |
Mar 14, 2017 | 34.62 | 35.01 | 34.62 | 34.89 | 107,485 | -0.02(-0.06%) |
Mar 13, 2017 | 35.14 | 34.64 | 34.92 | 192,683 | +0.22(+0.65%) | |
Mar 10, 2017 | 34.84 | 35.10 | 34.42 | 34.69 | 142,414 | +0.13(+0.37%) |
Mar 09, 2017 | 34.93 | 35.42 | 34.44 | 34.56 | 197,540 | -0.37(-1.05%) |
Mar 08, 2017 | 35.71 | 36.03 | 34.86 | 34.93 | 248,843 | -1.05(-2.91%) |
Mar 07, 2017 | 35.98 | 36.19 | 35.81 | 35.98 | 111,220 | -0.13(-0.35%) |
Mar 06, 2017 | 36.24 | 36.24 | 35.51 | 36.10 | 191,968 | -0.40(-1.11%) |
Mar 03, 2017 | 36.46 | 36.52 | 35.56 | 36.51 | 250,968 | +0.12(+0.33%) |
Mar 02, 2017 | 36.60 | 36.71 | 36.28 | 36.39 | 223,359 | -0.34(-0.94%) |