Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.62 | 34.12 | 33.47 | 33.75 | 3,316,039 | +0.18(+0.55%) |
May 30, 2017 | 33.50 | 33.75 | 33.35 | 33.57 | 1,629,594 | -0.02(-0.05%) |
May 26, 2017 | 34.24 | 34.42 | 33.56 | 33.59 | 1,507,232 | -0.62(-1.81%) |
May 25, 2017 | 31.92 | 34.86 | 31.91 | 34.21 | 3,316,526 | +1.28(+3.90%) |
May 24, 2017 | 33.25 | 33.40 | 32.82 | 32.92 | 1,577,296 | -0.37(-1.12%) |
May 23, 2017 | 33.27 | 33.67 | 33.04 | 33.30 | 1,401,387 | +0.05(+0.16%) |
May 22, 2017 | 32.84 | 33.43 | 32.52 | 33.24 | 2,489,110 | +0.54(+1.64%) |
May 19, 2017 | 32.55 | 32.89 | 32.29 | 32.71 | 1,833,098 | +0.21(+0.66%) |
May 18, 2017 | 32.71 | 33.13 | 32.48 | 32.49 | 1,089,649 | -0.24(-0.75%) |
May 17, 2017 | 32.85 | 33.15 | 32.64 | 32.74 | 1,124,573 | -0.33(-0.99%) |
May 16, 2017 | 33.16 | 33.23 | 32.73 | 33.07 | 1,346,586 | -0.25(-0.76%) |
May 15, 2017 | 33.22 | 33.42 | 33.17 | 33.32 | 693,165 | +0.11(+0.35%) |
May 12, 2017 | 32.97 | 33.28 | 32.86 | 33.20 | 731,961 | +0.10(+0.30%) |
May 11, 2017 | 33.02 | 33.17 | 32.78 | 33.10 | 1,729,585 | -0.06(-0.18%) |
May 10, 2017 | 33.66 | 33.67 | 33.02 | 33.17 | 2,239,508 | -0.60(-1.79%) |
May 09, 2017 | 34.16 | 34.53 | 33.60 | 33.77 | 1,649,916 | -0.31(-0.92%) |
May 08, 2017 | 34.59 | 34.68 | 34.04 | 34.08 | 942,890 | -0.60(-1.72%) |
May 05, 2017 | 34.61 | 34.84 | 34.35 | 34.68 | 887,161 | +0.09(+0.27%) |
May 04, 2017 | 34.15 | 34.67 | 34.08 | 34.59 | 726,074 | +0.53(+1.55%) |
May 03, 2017 | 34.04 | 34.17 | 33.92 | 34.06 | 592,469 | +0.01(+0.02%) |
May 02, 2017 | 33.97 | 34.06 | 33.71 | 34.05 | 693,032 | +0.11(+0.32%) |
May 01, 2017 | 34.14 | 34.14 | 33.78 | 33.95 | 660,495 | -0.06(-0.18%) |
Apr 28, 2017 | 34.41 | 34.41 | 33.92 | 34.01 | 1,085,608 | -0.18(-0.54%) |
Apr 27, 2017 | 34.12 | 34.47 | 34.02 | 34.19 | 698,304 | +0.11(+0.34%) |
Apr 26, 2017 | 33.94 | 34.32 | 33.83 | 34.08 | 518,723 | +0.27(+0.79%) |
Apr 25, 2017 | 33.48 | 34.01 | 33.35 | 33.81 | 965,565 | +0.37(+1.10%) |
Apr 24, 2017 | 33.46 | 33.55 | 33.26 | 33.44 | 900,072 | +0.18(+0.53%) |
Apr 21, 2017 | 33.77 | 33.85 | 33.17 | 33.27 | 1,098,257 | -0.57(-1.69%) |
Apr 20, 2017 | 33.53 | 33.94 | 33.35 | 33.84 | 731,571 | +0.34(+1.03%) |
Apr 19, 2017 | 33.54 | 33.75 | 33.40 | 33.49 | 635,968 | +0.09(+0.27%) |
Apr 18, 2017 | 33.34 | 33.42 | 32.95 | 33.40 | 535,795 | -0.14(-0.41%) |
Apr 17, 2017 | 33.39 | 33.60 | 33.29 | 33.54 | 909,088 | +0.25(+0.76%) |
Apr 13, 2017 | 33.50 | 33.50 | 33.25 | 33.29 | 711,437 | -0.27(-0.80%) |
Apr 12, 2017 | 33.75 | 33.78 | 33.35 | 33.56 | 1,055,084 | -0.31(-0.90%) |
Apr 11, 2017 | 33.84 | 34.02 | 33.73 | 33.86 | 1,024,022 | +0.09(+0.27%) |
Apr 10, 2017 | 33.72 | 33.94 | 33.60 | 33.77 | 873,270 | -0.05(-0.16%) |
Apr 07, 2017 | 33.89 | 34.14 | 33.74 | 33.82 | 588,497 | -0.13(-0.38%) |
Apr 06, 2017 | 33.66 | 33.99 | 33.51 | 33.95 | 1,085,200 | +0.35(+1.04%) |
Apr 05, 2017 | 34.16 | 34.32 | 33.57 | 33.60 | 1,540,412 | -0.56(-1.65%) |
Apr 04, 2017 | 34.26 | 34.34 | 34.03 | 34.16 | 702,103 | -0.15(-0.44%) |
Apr 03, 2017 | 34.39 | 34.74 | 34.20 | 34.32 | 1,041,825 | -0.05(-0.15%) |
Mar 31, 2017 | 34.25 | 34.63 | 34.25 | 34.37 | 914,247 | -0.03(-0.09%) |
Mar 30, 2017 | 34.25 | 34.52 | 34.25 | 34.40 | 552,955 | +0.14(+0.42%) |
Mar 29, 2017 | 34.12 | 34.27 | 34.03 | 34.26 | 786,783 | +0.05(+0.13%) |
Mar 28, 2017 | 33.97 | 34.32 | 33.88 | 34.21 | 856,206 | +0.24(+0.72%) |
Mar 27, 2017 | 33.66 | 34.00 | 33.66 | 33.97 | 916,876 | +0.17(+0.49%) |
Mar 24, 2017 | 33.64 | 34.01 | 33.64 | 33.80 | 693,548 | +0.21(+0.61%) |
Mar 23, 2017 | 33.66 | 33.94 | 33.53 | 33.59 | 944,662 | -0.09(-0.27%) |
Mar 22, 2017 | 34.09 | 34.09 | 33.38 | 33.69 | 2,060,762 | -0.35(-1.03%) |
Mar 21, 2017 | 34.70 | 34.89 | 33.92 | 34.04 | 994,162 | -0.57(-1.65%) |
Mar 20, 2017 | 34.58 | 34.76 | 34.43 | 34.61 | 639,927 | +0.05(+0.13%) |
Mar 17, 2017 | 34.61 | 34.78 | 34.48 | 34.56 | 1,486,912 | -0.05(-0.13%) |
Mar 16, 2017 | 34.89 | 34.99 | 34.52 | 34.61 | 924,219 | -0.20(-0.57%) |
Mar 15, 2017 | 34.38 | 35.05 | 34.38 | 34.80 | 1,169,147 | +0.47(+1.37%) |
Mar 14, 2017 | 34.32 | 34.43 | 33.89 | 34.33 | 821,589 | -0.05(-0.15%) |
Mar 13, 2017 | 33.91 | 34.45 | 33.81 | 34.39 | 1,263,285 | +0.52(+1.53%) |
Mar 10, 2017 | 33.88 | 34.17 | 33.72 | 33.87 | 732,986 | +0.12(+0.36%) |
Mar 09, 2017 | 33.80 | 33.88 | 33.58 | 33.75 | 1,011,084 | +0.03(+0.09%) |
Mar 08, 2017 | 33.63 | 34.16 | 33.53 | 33.72 | 1,261,824 | +0.17(+0.50%) |
Mar 07, 2017 | 33.31 | 33.60 | 33.13 | 33.55 | 1,236,441 | +0.25(+0.75%) |
Mar 06, 2017 | 34.08 | 34.08 | 33.22 | 33.30 | 2,845,036 | -0.90(-2.62%) |
Mar 03, 2017 | 34.56 | 34.61 | 34.07 | 34.20 | 2,047,423 | -0.51(-1.47%) |
Mar 02, 2017 | 34.73 | 34.84 | 34.54 | 34.70 | 1,172,439 | -0.17(-0.48%) |