Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.16 | 33.40 | 33.11 | 33.35 | 19,192 | -0.14(-0.43%) |
May 30, 2017 | 33.49 | 33.50 | 33.49 | 33.49 | 18,657 | -0.44(-1.28%) |
May 26, 2017 | 33.30 | 33.95 | 33.30 | 33.93 | 15,739 | +0.03(+0.09%) |
May 25, 2017 | 33.64 | 33.99 | 33.64 | 33.90 | 27,825 | -0.08(-0.25%) |
May 24, 2017 | 34.07 | 34.11 | 33.71 | 33.98 | 33,331 | +0.30(+0.90%) |
May 23, 2017 | 34.06 | 34.06 | 33.65 | 33.68 | 34,180 | -0.17(-0.50%) |
May 22, 2017 | 33.84 | 34.01 | 33.79 | 33.85 | 37,226 | +0.12(+0.37%) |
May 19, 2017 | 33.57 | 33.82 | 33.53 | 33.73 | 29,372 | +0.23(+0.67%) |
May 18, 2017 | 33.03 | 33.65 | 33.03 | 33.50 | 34,002 | +0.48(+1.45%) |
May 17, 2017 | 32.75 | 33.12 | 32.75 | 33.02 | 52,694 | -0.51(-1.52%) |
May 16, 2017 | 32.87 | 33.56 | 32.87 | 33.53 | 17,075 | -0.57(-1.67%) |
May 15, 2017 | 34.35 | 34.35 | 33.97 | 34.10 | 17,212 | +0.32(+0.95%) |
May 12, 2017 | 33.72 | 33.90 | 33.69 | 33.78 | 16,533 | -0.27(-0.79%) |
May 11, 2017 | 34.15 | 34.31 | 33.92 | 34.05 | 163,758 | +0.53(+1.58%) |
May 10, 2017 | 33.48 | 33.54 | 33.30 | 33.52 | 73,590 | +0.03(+0.09%) |
May 09, 2017 | 33.54 | 33.64 | 33.38 | 33.49 | 79,155 | -0.02(-0.06%) |
May 08, 2017 | 33.53 | 33.53 | 33.50 | 33.51 | 139,048 | -0.14(-0.42%) |
May 05, 2017 | 32.94 | 33.70 | 32.94 | 33.65 | 227,558 | +0.34(+1.02%) |
May 04, 2017 | 33.38 | 33.40 | 33.28 | 33.31 | 231,779 | -0.38(-1.13%) |
May 03, 2017 | 33.40 | 33.71 | 33.40 | 33.69 | 136,532 | +0.85(+2.59%) |
May 02, 2017 | 32.50 | 32.84 | 32.50 | 32.84 | 113,001 | +1.38(+4.39%) |
May 01, 2017 | 31.50 | 31.50 | 31.36 | 31.46 | 16,408 | +0.11(+0.34%) |
Apr 28, 2017 | 31.27 | 31.39 | 31.20 | 31.35 | 125,372 | +0.51(+1.65%) |
Apr 27, 2017 | 30.34 | 31.18 | 30.34 | 30.84 | 116,561 | -0.36(-1.14%) |
Apr 26, 2017 | 30.82 | 31.21 | 30.82 | 31.20 | 148,497 | -0.07(-0.22%) |
Apr 25, 2017 | 31.17 | 31.28 | 31.06 | 31.27 | 21,998 | -0.44(-1.39%) |
Apr 24, 2017 | 31.45 | 31.71 | 31.34 | 31.71 | 50,018 | +0.46(+1.47%) |
Apr 21, 2017 | 31.14 | 31.30 | 31.14 | 31.25 | 9,793 | +0.08(+0.26%) |
Apr 20, 2017 | 31.47 | 31.47 | 31.03 | 31.17 | 8,946 | +0.39(+1.25%) |
Apr 19, 2017 | 30.98 | 31.02 | 30.66 | 30.79 | 16,183 | -0.14(-0.45%) |
Apr 18, 2017 | 31.00 | 31.00 | 30.76 | 30.92 | 36,258 | -0.32(-1.01%) |
Apr 17, 2017 | 31.00 | 31.25 | 30.99 | 31.24 | 19,965 | -0.04(-0.13%) |
Apr 13, 2017 | 31.26 | 31.47 | 31.15 | 31.28 | 16,966 | -0.16(-0.51%) |
Apr 12, 2017 | 31.07 | 31.48 | 31.07 | 31.44 | 21,762 | +0.17(+0.53%) |
Apr 11, 2017 | 31.39 | 31.39 | 31.19 | 31.27 | 16,555 | -0.08(-0.24%) |
Apr 10, 2017 | 30.99 | 31.40 | 30.99 | 31.35 | 16,261 | -0.04(-0.13%) |
Apr 07, 2017 | 31.39 | 31.40 | 31.27 | 31.39 | 12,662 | -0.05(-0.16%) |
Apr 06, 2017 | 31.79 | 31.79 | 31.28 | 31.44 | 28,049 | -0.02(-0.06%) |
Apr 05, 2017 | 31.54 | 31.54 | 31.30 | 31.46 | 21,377 | -0.21(-0.66%) |
Apr 04, 2017 | 31.40 | 31.67 | 31.27 | 31.67 | 27,476 | -0.12(-0.38%) |
Apr 03, 2017 | 31.41 | 31.82 | 31.41 | 31.79 | 10,744 | +0.11(+0.35%) |
Mar 31, 2017 | 31.52 | 31.81 | 31.24 | 31.68 | 14,508 | +0.08(+0.25%) |
Mar 30, 2017 | 31.35 | 31.60 | 31.35 | 31.60 | 30,630 | -0.01(-0.03%) |
Mar 29, 2017 | 31.40 | 31.89 | 31.23 | 31.61 | 20,427 | +0.26(+0.83%) |
Mar 28, 2017 | 31.02 | 31.50 | 31.02 | 31.35 | 33,504 | -0.06(-0.21%) |
Mar 27, 2017 | 31.66 | 31.66 | 31.06 | 31.41 | 26,932 | +0.21(+0.69%) |
Mar 24, 2017 | 31.35 | 31.49 | 30.78 | 31.20 | 14,290 | +0.24(+0.78%) |
Mar 23, 2017 | 31.00 | 31.05 | 30.79 | 30.96 | 20,248 | +0.06(+0.19%) |
Mar 22, 2017 | 30.96 | 31.00 | 30.81 | 30.90 | 37,571 | -0.09(-0.29%) |
Mar 21, 2017 | 31.00 | 31.63 | 30.91 | 30.99 | 36,546 | -0.36(-1.15%) |
Mar 20, 2017 | 31.32 | 31.47 | 31.25 | 31.35 | 37,029 | +0.04(+0.13%) |
Mar 17, 2017 | 31.25 | 31.40 | 31.25 | 31.31 | 35,499 | +0.07(+0.24%) |
Mar 16, 2017 | 31.16 | 31.25 | 31.10 | 31.23 | 25,649 | +0.33(+1.07%) |
Mar 15, 2017 | 30.46 | 30.98 | 30.35 | 30.91 | 15,827 | +0.51(+1.66%) |
Mar 14, 2017 | 30.45 | 30.64 | 30.28 | 30.40 | 23,867 | +0.02(+0.07%) |
Mar 13, 2017 | 30.59 | 30.59 | 30.22 | 30.38 | 32,177 | +0.01(+0.03%) |
Mar 10, 2017 | 30.73 | 30.73 | 30.20 | 30.37 | 59,133 | +0.24(+0.80%) |
Mar 09, 2017 | 30.30 | 30.30 | 30.05 | 30.13 | 48,745 | -0.33(-1.09%) |
Mar 08, 2017 | 30.59 | 30.73 | 30.44 | 30.46 | 28,812 | -0.01(-0.04%) |
Mar 07, 2017 | 30.65 | 30.65 | 30.38 | 30.48 | 31,085 | -0.08(-0.28%) |
Mar 06, 2017 | 30.72 | 30.72 | 30.50 | 30.56 | 42,828 | +0.00(+0.00%) |
Mar 03, 2017 | 30.45 | 30.59 | 30.31 | 30.56 | 11,474 | +0.12(+0.39%) |
Mar 02, 2017 | 30.46 | 30.58 | 30.38 | 30.44 | 38,491 | -0.42(-1.36%) |