Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.20 | 34.30 | 33.41 | 34.10 | 544,936 | -0.10(-0.29%) |
May 30, 2017 | 34.00 | 34.35 | 33.75 | 34.20 | 463,504 | +0.20(+0.59%) |
May 26, 2017 | 34.50 | 34.65 | 33.95 | 34.00 | 559,570 | -0.65(-1.88%) |
May 25, 2017 | 34.50 | 34.80 | 34.15 | 34.65 | 583,871 | +0.50(+1.46%) |
May 24, 2017 | 34.35 | 34.50 | 33.95 | 34.15 | 645,920 | -0.10(-0.29%) |
May 23, 2017 | 33.90 | 34.30 | 33.75 | 34.25 | 1,091,987 | -0.20(-0.58%) |
May 22, 2017 | 33.85 | 34.55 | 33.70 | 34.45 | 924,127 | +0.65(+1.92%) |
May 19, 2017 | 32.70 | 33.95 | 32.70 | 33.80 | 923,388 | +1.25(+3.84%) |
May 18, 2017 | 32.10 | 32.80 | 31.85 | 32.55 | 974,328 | +0.50(+1.56%) |
May 17, 2017 | 32.90 | 32.90 | 32.05 | 32.05 | 690,492 | -1.45(-4.33%) |
May 16, 2017 | 33.05 | 33.65 | 33.00 | 33.50 | 631,068 | +0.45(+1.36%) |
May 15, 2017 | 32.40 | 33.10 | 32.15 | 33.05 | 824,536 | +0.80(+2.48%) |
May 12, 2017 | 32.35 | 32.60 | 31.90 | 32.25 | 641,388 | -0.15(-0.46%) |
May 11, 2017 | 31.65 | 32.55 | 31.05 | 32.40 | 957,279 | +0.60(+1.89%) |
May 10, 2017 | 31.75 | 32.05 | 31.50 | 31.80 | 577,059 | -0.05(-0.16%) |
May 09, 2017 | 31.70 | 32.10 | 31.25 | 31.85 | 1,289,008 | +0.10(+0.31%) |
May 08, 2017 | 32.90 | 32.90 | 31.50 | 31.75 | 1,159,121 | -1.15(-3.50%) |
May 05, 2017 | 32.90 | 33.35 | 32.35 | 32.90 | 627,351 | -0.05(-0.15%) |
May 04, 2017 | 32.75 | 33.08 | 32.60 | 32.95 | 774,066 | +0.20(+0.61%) |
May 03, 2017 | 33.35 | 33.35 | 32.35 | 32.75 | 663,125 | +0.05(+0.15%) |
May 02, 2017 | 32.50 | 33.25 | 32.50 | 32.70 | 1,160,057 | +0.20(+0.62%) |
May 01, 2017 | 32.00 | 32.60 | 31.60 | 32.50 | 1,138,110 | +0.55(+1.72%) |
Apr 28, 2017 | 31.90 | 32.25 | 31.65 | 31.95 | 1,101,955 | -0.10(-0.31%) |
Apr 27, 2017 | 30.75 | 32.20 | 30.60 | 32.05 | 1,478,232 | +1.60(+5.25%) |
Apr 26, 2017 | 30.75 | 31.40 | 29.45 | 30.45 | 1,757,034 | -0.05(-0.16%) |
Apr 25, 2017 | 30.45 | 31.20 | 30.05 | 30.50 | 1,368,719 | +0.30(+0.99%) |
Apr 24, 2017 | 29.80 | 30.45 | 29.30 | 30.20 | 1,595,091 | +0.85(+2.90%) |
Apr 21, 2017 | 29.45 | 29.75 | 29.15 | 29.35 | 485,465 | -0.25(-0.84%) |
Apr 20, 2017 | 29.70 | 29.95 | 29.20 | 29.60 | 616,165 | +0.15(+0.51%) |
Apr 19, 2017 | 29.10 | 29.65 | 29.10 | 29.45 | 475,466 | +0.60(+2.08%) |
Apr 18, 2017 | 28.70 | 29.02 | 28.70 | 28.85 | 309,186 | -0.15(-0.52%) |
Apr 17, 2017 | 28.65 | 29.07 | 28.60 | 29.00 | 264,537 | +0.45(+1.58%) |
Apr 13, 2017 | 28.65 | 29.00 | 28.45 | 28.55 | 370,450 | -0.05(-0.17%) |
Apr 12, 2017 | 28.70 | 28.80 | 28.35 | 28.60 | 389,634 | -0.10(-0.35%) |
Apr 11, 2017 | 28.80 | 29.00 | 28.40 | 28.70 | 653,305 | +1.00(+3.61%) |
Apr 10, 2017 | 27.40 | 27.75 | 27.35 | 27.70 | 272,722 | +0.35(+1.28%) |
Apr 07, 2017 | 27.25 | 27.48 | 27.15 | 27.35 | 607,494 | +0.05(+0.18%) |
Apr 06, 2017 | 27.25 | 27.50 | 26.98 | 27.30 | 364,465 | +0.00(+0.00%) |
Apr 05, 2017 | 27.90 | 28.12 | 27.00 | 27.30 | 540,275 | -0.40(-1.44%) |
Apr 04, 2017 | 27.80 | 28.00 | 27.55 | 27.70 | 540,494 | -0.05(-0.18%) |
Apr 03, 2017 | 28.35 | 28.45 | 27.45 | 27.75 | 539,883 | -0.55(-1.94%) |
Mar 31, 2017 | 27.65 | 28.45 | 27.50 | 28.30 | 804,000 | +0.65(+2.35%) |
Mar 30, 2017 | 27.65 | 27.80 | 27.30 | 27.65 | 618,955 | +0.00(+0.00%) |
Mar 29, 2017 | 27.25 | 27.75 | 27.10 | 27.65 | 410,298 | +0.40(+1.47%) |
Mar 28, 2017 | 26.85 | 27.50 | 26.65 | 27.25 | 502,307 | +0.30(+1.11%) |
Mar 27, 2017 | 26.50 | 27.05 | 26.15 | 26.95 | 377,900 | +0.00(+0.00%) |
Mar 24, 2017 | 27.00 | 27.40 | 26.75 | 26.95 | 493,941 | +0.00(+0.00%) |
Mar 23, 2017 | 26.85 | 27.00 | 26.50 | 26.95 | 432,390 | +0.15(+0.56%) |
Mar 22, 2017 | 26.80 | 27.05 | 26.50 | 26.80 | 342,886 | -0.05(-0.19%) |
Mar 21, 2017 | 28.05 | 28.05 | 26.75 | 26.85 | 673,262 | -1.05(-3.76%) |
Mar 20, 2017 | 27.45 | 28.18 | 27.35 | 27.90 | 569,669 | +0.45(+1.64%) |
Mar 17, 2017 | 27.60 | 28.00 | 27.30 | 27.45 | 592,557 | -0.05(-0.18%) |
Mar 16, 2017 | 27.25 | 27.75 | 26.98 | 27.50 | 650,558 | +0.40(+1.48%) |
Mar 15, 2017 | 26.50 | 27.25 | 26.30 | 27.10 | 556,883 | +0.75(+2.85%) |
Mar 14, 2017 | 26.50 | 26.70 | 25.93 | 26.35 | 699,629 | -0.25(-0.94%) |
Mar 13, 2017 | 26.80 | 26.29 | 26.60 | 517,721 | +0.05(+0.19%) | |
Mar 10, 2017 | 27.00 | 27.35 | 26.05 | 26.55 | 803,163 | -0.20(-0.75%) |
Mar 09, 2017 | 26.30 | 26.80 | 25.90 | 26.75 | 532,992 | +0.35(+1.33%) |
Mar 08, 2017 | 26.45 | 26.70 | 26.20 | 26.40 | 424,756 | +0.00(+0.00%) |
Mar 07, 2017 | 26.30 | 26.65 | 26.20 | 26.40 | 554,760 | -0.10(-0.38%) |
Mar 06, 2017 | 26.40 | 26.80 | 26.25 | 26.50 | 428,541 | -0.05(-0.19%) |
Mar 03, 2017 | 26.35 | 26.60 | 25.90 | 26.55 | 539,051 | +0.00(+0.00%) |
Mar 02, 2017 | 26.70 | 26.79 | 26.30 | 26.55 | 610,057 | -0.20(-0.75%) |