Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.45 | 32.80 | 31.32 | 32.74 | 4,422,121 | +1.43(+4.55%) |
May 30, 2017 | 31.10 | 31.43 | 31.00 | 31.32 | 1,989,578 | +0.26(+0.82%) |
May 26, 2017 | 31.13 | 31.32 | 30.98 | 31.06 | 1,057,250 | -0.01(-0.03%) |
May 25, 2017 | 31.07 | 31.75 | 30.87 | 31.07 | 1,690,847 | -0.07(-0.22%) |
May 24, 2017 | 30.48 | 31.26 | 30.24 | 31.14 | 2,018,485 | +0.69(+2.26%) |
May 23, 2017 | 30.50 | 30.57 | 30.24 | 30.45 | 1,433,070 | +0.02(+0.06%) |
May 22, 2017 | 30.45 | 30.68 | 30.22 | 30.43 | 1,897,335 | +0.10(+0.32%) |
May 19, 2017 | 30.28 | 30.68 | 30.24 | 30.33 | 13,345,613 | -0.44(-1.44%) |
May 18, 2017 | 30.48 | 31.04 | 30.26 | 30.78 | 1,631,496 | +0.23(+0.74%) |
May 17, 2017 | 31.34 | 32.31 | 30.48 | 30.55 | 1,835,245 | -2.20(-6.72%) |
May 16, 2017 | 32.65 | 32.77 | 32.37 | 32.75 | 428,839 | +0.35(+1.09%) |
May 15, 2017 | 32.78 | 32.94 | 32.35 | 32.40 | 159,113 | -0.20(-0.60%) |
May 12, 2017 | 33.19 | 33.51 | 32.60 | 32.60 | 529,805 | -0.58(-1.75%) |
May 11, 2017 | 33.94 | 33.94 | 33.03 | 33.18 | 270,184 | -0.77(-2.26%) |
May 10, 2017 | 33.70 | 34.23 | 33.39 | 33.94 | 639,613 | +0.30(+0.91%) |
May 09, 2017 | 34.22 | 34.32 | 33.09 | 33.64 | 198,201 | -0.19(-0.55%) |
May 08, 2017 | 33.31 | 33.89 | 32.94 | 33.83 | 861,750 | +0.64(+1.93%) |
May 05, 2017 | 33.02 | 33.40 | 32.54 | 33.19 | 295,809 | +0.39(+1.20%) |
May 04, 2017 | 32.87 | 33.17 | 32.50 | 32.79 | 268,580 | +0.00(+0.00%) |
May 03, 2017 | 33.43 | 33.43 | 32.69 | 32.79 | 318,584 | -0.87(-2.57%) |
May 02, 2017 | 33.98 | 33.98 | 33.51 | 33.66 | 224,490 | -0.40(-1.18%) |
May 01, 2017 | 34.70 | 34.70 | 33.75 | 34.06 | 432,102 | -0.37(-1.08%) |
Apr 28, 2017 | 34.13 | 34.81 | 33.73 | 34.43 | 397,904 | +0.34(+1.01%) |
Apr 27, 2017 | 34.26 | 34.27 | 33.92 | 34.09 | 778,981 | +0.04(+0.12%) |
Apr 26, 2017 | 34.03 | 34.30 | 33.88 | 34.05 | 563,724 | -0.09(-0.26%) |
Apr 25, 2017 | 34.13 | 34.50 | 34.06 | 34.14 | 266,619 | +0.23(+0.67%) |
Apr 24, 2017 | 34.56 | 34.56 | 33.83 | 33.91 | 458,264 | -0.15(-0.43%) |
Apr 21, 2017 | 34.26 | 34.41 | 33.84 | 34.06 | 681,032 | -0.21(-0.60%) |
Apr 20, 2017 | 34.08 | 34.35 | 33.99 | 34.27 | 258,701 | +0.43(+1.28%) |
Apr 19, 2017 | 33.35 | 33.92 | 33.25 | 33.83 | 306,574 | +0.62(+1.87%) |
Apr 18, 2017 | 32.72 | 33.33 | 32.68 | 33.22 | 229,715 | +0.25(+0.75%) |
Apr 17, 2017 | 32.33 | 32.97 | 32.11 | 32.97 | 266,648 | +0.65(+2.01%) |
Apr 13, 2017 | 32.65 | 32.83 | 31.29 | 32.32 | 467,532 | -0.52(-1.59%) |
Apr 12, 2017 | 32.95 | 33.12 | 32.67 | 32.84 | 388,152 | -0.17(-0.51%) |
Apr 11, 2017 | 33.03 | 33.21 | 32.33 | 33.01 | 517,690 | -0.06(-0.18%) |
Apr 10, 2017 | 33.39 | 33.57 | 32.86 | 33.07 | 209,237 | -0.39(-1.18%) |
Apr 07, 2017 | 34.09 | 34.09 | 33.34 | 33.46 | 450,270 | -0.55(-1.62%) |
Apr 06, 2017 | 33.76 | 34.30 | 33.64 | 34.01 | 248,114 | +0.09(+0.26%) |
Apr 05, 2017 | 33.87 | 34.30 | 33.49 | 33.92 | 907,638 | +0.04(+0.12%) |
Apr 04, 2017 | 33.61 | 33.99 | 33.59 | 33.88 | 449,930 | +0.30(+0.88%) |
Apr 03, 2017 | 33.58 | 34.09 | 33.46 | 33.59 | 423,636 | +0.01(+0.03%) |
Mar 31, 2017 | 33.20 | 33.74 | 33.10 | 33.58 | 363,350 | +0.23(+0.68%) |
Mar 30, 2017 | 33.10 | 33.40 | 33.00 | 33.35 | 163,152 | +0.11(+0.33%) |
Mar 29, 2017 | 32.68 | 33.34 | 32.66 | 33.24 | 189,780 | +0.29(+0.89%) |
Mar 28, 2017 | 32.65 | 33.12 | 32.63 | 32.95 | 193,767 | +0.02(+0.06%) |
Mar 27, 2017 | 32.46 | 33.04 | 32.42 | 32.93 | 318,248 | -0.22(-0.65%) |
Mar 24, 2017 | 33.41 | 33.46 | 32.64 | 33.15 | 348,516 | +0.10(+0.30%) |
Mar 23, 2017 | 32.52 | 33.23 | 32.37 | 33.05 | 486,634 | +0.50(+1.54%) |
Mar 22, 2017 | 32.59 | 32.65 | 32.24 | 32.55 | 451,595 | -0.19(-0.57%) |
Mar 21, 2017 | 33.36 | 33.75 | 32.53 | 32.73 | 540,708 | -0.55(-1.65%) |
Mar 20, 2017 | 33.75 | 33.88 | 32.86 | 33.28 | 828,517 | -0.44(-1.31%) |
Mar 17, 2017 | 33.33 | 33.98 | 33.33 | 33.73 | 6,135,111 | +0.00(+0.00%) |
Mar 16, 2017 | 34.04 | 34.31 | 33.43 | 33.73 | 498,288 | -0.22(-0.64%) |
Mar 15, 2017 | 33.82 | 34.14 | 33.45 | 33.94 | 437,455 | +0.38(+1.14%) |
Mar 14, 2017 | 34.07 | 34.40 | 32.96 | 33.56 | 349,534 | -0.76(-2.21%) |
Mar 13, 2017 | 34.41 | 34.61 | 34.09 | 34.32 | 503,140 | +0.05(+0.14%) |
Mar 10, 2017 | 33.77 | 34.57 | 33.43 | 34.27 | 654,853 | +0.86(+2.56%) |
Mar 09, 2017 | 33.21 | 33.65 | 32.94 | 33.41 | 610,329 | +0.18(+0.53%) |
Mar 08, 2017 | 33.63 | 33.86 | 33.00 | 33.23 | 712,074 | -0.22(-0.65%) |
Mar 07, 2017 | 33.42 | 34.21 | 33.31 | 33.45 | 978,490 | +0.03(+0.09%) |
Mar 06, 2017 | 32.02 | 33.54 | 31.97 | 33.42 | 1,478,326 | +1.14(+3.53%) |
Mar 03, 2017 | 31.59 | 32.37 | 31.45 | 32.28 | 691,235 | +0.59(+1.86%) |
Mar 02, 2017 | 31.26 | 31.73 | 30.90 | 31.69 | 610,342 | +0.35(+1.13%) |