Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.74 | 31.74 | 31.17 | 31.35 | 234,667 | -0.22(-0.69%) |
May 30, 2017 | 32.26 | 32.26 | 31.48 | 31.56 | 313,660 | -0.96(-2.95%) |
May 26, 2017 | 31.61 | 32.70 | 31.61 | 32.52 | 296,314 | +0.83(+2.62%) |
May 25, 2017 | 32.26 | 32.26 | 30.87 | 31.70 | 327,747 | -0.92(-2.81%) |
May 24, 2017 | 32.79 | 33.00 | 32.31 | 32.61 | 148,183 | -0.04(-0.13%) |
May 23, 2017 | 32.70 | 33.00 | 32.31 | 32.66 | 224,810 | +0.09(+0.27%) |
May 22, 2017 | 32.48 | 32.74 | 32.44 | 32.57 | 123,186 | +0.13(+0.40%) |
May 19, 2017 | 32.48 | 32.83 | 32.42 | 32.44 | 291,800 | +0.00(+0.00%) |
May 18, 2017 | 32.31 | 32.70 | 32.26 | 32.44 | 279,052 | -0.04(-0.13%) |
May 17, 2017 | 33.49 | 33.05 | 32.26 | 32.48 | 196,260 | -1.00(-3.00%) |
May 16, 2017 | 33.35 | 33.53 | 33.14 | 33.49 | 192,594 | +0.22(+0.66%) |
May 15, 2017 | 33.49 | 33.70 | 33.18 | 33.27 | 335,968 | -0.04(-0.13%) |
May 12, 2017 | 34.01 | 34.01 | 33.09 | 33.31 | 201,434 | -0.83(-2.43%) |
May 11, 2017 | 34.14 | 34.45 | 33.57 | 34.14 | 213,438 | -0.22(-0.64%) |
May 10, 2017 | 34.49 | 34.71 | 34.18 | 34.36 | 205,256 | -0.13(-0.38%) |
May 09, 2017 | 34.58 | 34.88 | 34.31 | 34.49 | 389,113 | -0.09(-0.25%) |
May 08, 2017 | 34.71 | 34.86 | 34.45 | 34.58 | 161,197 | -0.17(-0.50%) |
May 05, 2017 | 34.84 | 34.84 | 34.31 | 34.75 | 136,443 | +0.04(+0.13%) |
May 04, 2017 | 34.75 | 34.75 | 34.31 | 34.71 | 100,450 | +0.13(+0.38%) |
May 03, 2017 | 34.40 | 34.62 | 34.01 | 34.58 | 147,039 | +0.04(+0.13%) |
May 02, 2017 | 34.58 | 34.66 | 34.23 | 34.53 | 157,705 | +0.04(+0.13%) |
May 01, 2017 | 34.18 | 34.55 | 33.79 | 34.49 | 159,892 | +0.48(+1.41%) |
Apr 28, 2017 | 34.75 | 34.75 | 33.97 | 34.01 | 159,823 | -0.70(-2.01%) |
Apr 27, 2017 | 34.45 | 34.75 | 34.31 | 34.71 | 146,888 | +0.44(+1.27%) |
Apr 26, 2017 | 34.10 | 34.40 | 33.98 | 34.27 | 339,287 | +0.22(+0.64%) |
Apr 25, 2017 | 34.31 | 34.45 | 34.01 | 34.05 | 208,083 | +0.00(+0.00%) |
Apr 24, 2017 | 33.92 | 34.27 | 33.83 | 34.05 | 166,176 | +0.70(+2.09%) |
Apr 21, 2017 | 33.83 | 33.88 | 33.14 | 33.35 | 187,065 | -0.48(-1.42%) |
Apr 20, 2017 | 33.18 | 33.83 | 32.96 | 33.83 | 205,942 | +0.87(+2.65%) |
Apr 19, 2017 | 32.87 | 33.18 | 32.74 | 32.96 | 140,587 | +0.17(+0.53%) |
Apr 18, 2017 | 32.70 | 32.92 | 32.57 | 32.79 | 148,486 | +0.00(+0.00%) |
Apr 17, 2017 | 32.61 | 32.79 | 32.44 | 32.79 | 150,498 | +0.35(+1.08%) |
Apr 13, 2017 | 32.52 | 32.87 | 32.31 | 32.44 | 125,525 | -0.22(-0.67%) |
Apr 12, 2017 | 33.53 | 33.53 | 32.57 | 32.66 | 195,179 | -1.00(-2.98%) |
Apr 11, 2017 | 32.96 | 33.66 | 32.96 | 33.66 | 202,564 | +0.57(+1.72%) |
Apr 10, 2017 | 33.00 | 33.44 | 32.79 | 33.09 | 149,354 | +0.00(+0.00%) |
Apr 07, 2017 | 32.52 | 33.16 | 32.39 | 33.09 | 419,727 | +0.52(+1.61%) |
Apr 06, 2017 | 32.66 | 32.70 | 32.20 | 32.57 | 265,371 | -0.04(-0.13%) |
Apr 05, 2017 | 33.31 | 33.49 | 32.39 | 32.61 | 218,928 | -0.52(-1.57%) |
Apr 04, 2017 | 33.00 | 33.17 | 32.83 | 33.13 | 238,537 | +0.17(+0.53%) |
Apr 03, 2017 | 33.61 | 33.78 | 32.87 | 32.96 | 274,676 | -0.61(-1.81%) |
Mar 31, 2017 | 33.39 | 33.83 | 33.20 | 33.57 | 310,305 | +0.26(+0.78%) |
Mar 30, 2017 | 32.96 | 33.39 | 32.74 | 33.31 | 260,007 | +0.43(+1.32%) |
Mar 29, 2017 | 32.96 | 33.00 | 32.78 | 32.87 | 115,176 | -0.04(-0.13%) |
Mar 28, 2017 | 32.91 | 33.00 | 32.70 | 32.91 | 239,985 | -0.13(-0.39%) |
Mar 27, 2017 | 32.87 | 33.17 | 32.59 | 33.04 | 167,207 | -0.22(-0.65%) |
Mar 24, 2017 | 33.65 | 33.83 | 33.00 | 33.26 | 200,554 | -0.30(-0.91%) |
Mar 23, 2017 | 33.31 | 33.83 | 33.17 | 33.57 | 133,562 | +0.26(+0.78%) |
Mar 22, 2017 | 33.31 | 33.48 | 32.91 | 33.31 | 154,975 | +0.00(+0.00%) |
Mar 21, 2017 | 34.13 | 34.18 | 33.09 | 33.31 | 221,372 | -0.65(-1.92%) |
Mar 20, 2017 | 34.22 | 34.39 | 33.85 | 33.96 | 185,557 | -0.35(-1.01%) |
Mar 17, 2017 | 34.00 | 34.35 | 33.72 | 34.30 | 958,058 | +0.35(+1.02%) |
Mar 16, 2017 | 34.56 | 34.56 | 33.83 | 33.96 | 237,014 | -0.43(-1.26%) |
Mar 15, 2017 | 33.87 | 34.56 | 33.78 | 34.39 | 216,253 | +0.65(+1.93%) |
Mar 14, 2017 | 34.04 | 34.04 | 33.39 | 33.74 | 178,535 | -0.39(-1.15%) |
Mar 13, 2017 | 34.26 | 34.52 | 33.96 | 34.13 | 225,962 | -0.13(-0.38%) |
Mar 10, 2017 | 34.09 | 34.30 | 33.91 | 34.26 | 209,906 | +0.43(+1.28%) |
Mar 09, 2017 | 33.87 | 33.87 | 33.57 | 33.83 | 220,787 | +0.04(+0.13%) |
Mar 08, 2017 | 34.00 | 34.26 | 33.74 | 33.78 | 172,453 | -0.04(-0.13%) |
Mar 07, 2017 | 33.70 | 34.04 | 33.57 | 33.83 | 442,016 | +0.13(+0.39%) |
Mar 06, 2017 | 33.31 | 33.87 | 33.17 | 33.70 | 235,107 | +0.17(+0.52%) |
Mar 03, 2017 | 33.91 | 34.13 | 33.31 | 33.52 | 184,495 | -0.35(-1.03%) |
Mar 02, 2017 | 33.91 | 34.09 | 33.61 | 33.87 | 149,076 | -0.22(-0.64%) |