Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.02 | 34.24 | 33.92 | 34.18 | 2,048,275 | +0.21(+0.62%) |
May 30, 2017 | 33.90 | 34.09 | 33.82 | 33.97 | 921,672 | +0.00(+0.00%) |
May 26, 2017 | 33.95 | 34.06 | 33.89 | 33.97 | 1,146,696 | -0.01(-0.03%) |
May 25, 2017 | 33.99 | 34.20 | 33.89 | 33.98 | 800,995 | +0.08(+0.24%) |
May 24, 2017 | 33.67 | 34.06 | 33.60 | 33.90 | 1,049,926 | +0.21(+0.63%) |
May 23, 2017 | 33.86 | 33.95 | 33.64 | 33.69 | 983,926 | -0.14(-0.41%) |
May 22, 2017 | 33.66 | 33.89 | 33.61 | 33.82 | 1,225,577 | +0.25(+0.74%) |
May 19, 2017 | 33.60 | 33.77 | 33.56 | 33.58 | 1,403,349 | -0.03(-0.08%) |
May 18, 2017 | 33.56 | 33.76 | 33.39 | 33.60 | 918,012 | +0.10(+0.30%) |
May 17, 2017 | 33.66 | 33.88 | 33.49 | 33.50 | 974,318 | -0.38(-1.11%) |
May 16, 2017 | 33.99 | 34.00 | 33.64 | 33.88 | 1,247,290 | -0.10(-0.30%) |
May 15, 2017 | 33.71 | 34.09 | 33.64 | 33.98 | 1,842,726 | +0.29(+0.85%) |
May 12, 2017 | 33.92 | 33.92 | 33.68 | 33.69 | 937,828 | -0.27(-0.78%) |
May 11, 2017 | 34.10 | 34.17 | 33.84 | 33.96 | 1,511,982 | -0.19(-0.56%) |
May 10, 2017 | 34.41 | 35.02 | 34.09 | 34.15 | 1,933,435 | -0.06(-0.19%) |
May 09, 2017 | 33.16 | 34.22 | 33.16 | 34.22 | 2,548,431 | +1.02(+3.09%) |
May 08, 2017 | 33.53 | 33.59 | 33.18 | 33.19 | 2,860,989 | -0.40(-1.20%) |
May 05, 2017 | 33.46 | 33.65 | 33.34 | 33.59 | 1,383,092 | +0.25(+0.74%) |
May 04, 2017 | 33.46 | 33.53 | 33.24 | 33.35 | 737,854 | -0.05(-0.16%) |
May 03, 2017 | 33.49 | 33.50 | 33.14 | 33.40 | 1,324,599 | -0.05(-0.14%) |
May 02, 2017 | 33.47 | 33.50 | 33.19 | 33.45 | 1,619,661 | +0.05(+0.14%) |
May 01, 2017 | 33.44 | 33.60 | 33.25 | 33.40 | 1,233,272 | -0.01(-0.03%) |
Apr 28, 2017 | 33.54 | 33.54 | 33.08 | 33.41 | 1,038,787 | -0.08(-0.25%) |
Apr 27, 2017 | 33.57 | 33.68 | 33.44 | 33.49 | 597,291 | -0.04(-0.11%) |
Apr 26, 2017 | 33.66 | 33.66 | 33.43 | 33.53 | 1,437,131 | -0.10(-0.30%) |
Apr 25, 2017 | 33.90 | 33.90 | 33.57 | 33.63 | 959,029 | -0.19(-0.57%) |
Apr 24, 2017 | 33.82 | 34.01 | 33.59 | 33.82 | 1,020,272 | +0.23(+0.68%) |
Apr 21, 2017 | 33.47 | 33.62 | 33.43 | 33.59 | 644,732 | +0.11(+0.33%) |
Apr 20, 2017 | 33.35 | 33.54 | 33.19 | 33.48 | 761,129 | +0.30(+0.91%) |
Apr 19, 2017 | 33.42 | 33.57 | 33.09 | 33.18 | 1,456,680 | -0.12(-0.36%) |
Apr 18, 2017 | 33.14 | 33.44 | 33.14 | 33.30 | 1,223,891 | -0.05(-0.16%) |
Apr 17, 2017 | 33.08 | 33.35 | 33.07 | 33.35 | 901,288 | +0.32(+0.97%) |
Apr 13, 2017 | 33.25 | 33.34 | 32.99 | 33.03 | 892,333 | -0.20(-0.61%) |
Apr 12, 2017 | 33.42 | 33.53 | 33.15 | 33.24 | 786,326 | -0.16(-0.47%) |
Apr 11, 2017 | 33.29 | 33.45 | 33.14 | 33.39 | 636,176 | +0.05(+0.16%) |
Apr 10, 2017 | 33.30 | 33.57 | 33.28 | 33.34 | 541,246 | -0.02(-0.05%) |
Apr 07, 2017 | 33.35 | 33.60 | 33.29 | 33.35 | 839,594 | -0.17(-0.52%) |
Apr 06, 2017 | 33.45 | 33.60 | 33.22 | 33.53 | 1,179,586 | +0.22(+0.66%) |
Apr 05, 2017 | 33.46 | 33.66 | 33.26 | 33.31 | 1,041,195 | -0.07(-0.22%) |
Apr 04, 2017 | 33.57 | 33.62 | 33.31 | 33.38 | 883,655 | -0.22(-0.65%) |
Apr 03, 2017 | 33.73 | 33.90 | 33.49 | 33.60 | 1,171,359 | -0.13(-0.38%) |
Mar 31, 2017 | 33.89 | 33.96 | 33.73 | 33.73 | 1,381,198 | -0.24(-0.70%) |
Mar 30, 2017 | 33.77 | 34.03 | 33.76 | 33.97 | 676,832 | +0.22(+0.65%) |
Mar 29, 2017 | 33.60 | 33.79 | 33.57 | 33.75 | 695,489 | +0.06(+0.19%) |
Mar 28, 2017 | 33.40 | 33.72 | 33.24 | 33.68 | 1,276,508 | +0.30(+0.90%) |
Mar 27, 2017 | 33.13 | 33.46 | 33.07 | 33.38 | 843,370 | -0.07(-0.22%) |
Mar 24, 2017 | 33.57 | 33.67 | 33.37 | 33.46 | 813,460 | -0.03(-0.08%) |
Mar 23, 2017 | 33.57 | 33.81 | 33.47 | 33.48 | 978,682 | -0.02(-0.05%) |
Mar 22, 2017 | 33.46 | 33.67 | 33.35 | 33.50 | 1,307,804 | +0.04(+0.11%) |
Mar 21, 2017 | 33.95 | 34.10 | 33.44 | 33.46 | 2,076,604 | -0.44(-1.30%) |
Mar 20, 2017 | 34.21 | 34.56 | 33.84 | 33.90 | 1,950,415 | -0.41(-1.20%) |
Mar 17, 2017 | 34.03 | 34.35 | 34.03 | 34.32 | 1,746,042 | +0.23(+0.67%) |
Mar 16, 2017 | 33.60 | 34.11 | 33.56 | 34.09 | 2,512,106 | +0.46(+1.36%) |
Mar 15, 2017 | 33.42 | 33.74 | 33.42 | 33.63 | 1,127,235 | +0.24(+0.71%) |
Mar 14, 2017 | 33.42 | 33.62 | 33.26 | 33.39 | 1,233,182 | -0.01(-0.03%) |
Mar 13, 2017 | 33.19 | 33.49 | 33.04 | 33.40 | 1,397,032 | -0.01(-0.03%) |
Mar 10, 2017 | 33.42 | 33.47 | 33.25 | 33.41 | 1,288,142 | +0.19(+0.58%) |
Mar 09, 2017 | 33.14 | 33.29 | 33.03 | 33.22 | 1,886,640 | +0.12(+0.36%) |
Mar 08, 2017 | 32.89 | 33.14 | 32.85 | 33.10 | 1,374,140 | +0.16(+0.47%) |
Mar 07, 2017 | 32.89 | 32.98 | 32.87 | 32.94 | 1,349,608 | -0.03(-0.08%) |
Mar 06, 2017 | 32.83 | 33.17 | 32.83 | 32.97 | 1,657,050 | -0.12(-0.36%) |
Mar 03, 2017 | 32.80 | 33.11 | 32.80 | 33.09 | 1,898,055 | +0.25(+0.75%) |
Mar 02, 2017 | 33.37 | 33.37 | 32.60 | 32.84 | 1,652,415 | +0.19(+0.59%) |