Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.84 | 32.84 | 32.49 | 32.64 | 1,368,106 | -0.11(-0.34%) |
May 30, 2017 | 32.60 | 32.81 | 32.56 | 32.75 | 1,095,427 | +0.01(+0.05%) |
May 26, 2017 | 33.18 | 33.18 | 32.67 | 32.73 | 1,210,371 | -0.37(-1.11%) |
May 25, 2017 | 32.79 | 33.29 | 32.73 | 33.10 | 1,646,337 | +0.50(+1.54%) |
May 24, 2017 | 32.19 | 32.61 | 32.19 | 32.60 | 1,405,278 | +0.39(+1.21%) |
May 23, 2017 | 32.51 | 32.53 | 32.16 | 32.21 | 890,307 | -0.16(-0.51%) |
May 22, 2017 | 32.43 | 32.63 | 32.34 | 32.37 | 958,187 | +0.04(+0.12%) |
May 19, 2017 | 32.28 | 32.34 | 32.19 | 32.34 | 988,539 | +0.10(+0.32%) |
May 18, 2017 | 32.21 | 32.52 | 32.01 | 32.23 | 2,151,132 | +0.04(+0.12%) |
May 17, 2017 | 32.45 | 32.58 | 32.19 | 32.19 | 2,219,441 | -0.47(-1.44%) |
May 16, 2017 | 32.99 | 33.16 | 32.63 | 32.67 | 1,235,940 | +0.11(+0.33%) |
May 15, 2017 | 32.53 | 32.70 | 32.48 | 32.56 | 856,817 | +0.27(+0.84%) |
May 12, 2017 | 32.21 | 32.47 | 32.21 | 32.29 | 977,608 | -0.02(-0.07%) |
May 11, 2017 | 32.25 | 32.41 | 32.16 | 32.31 | 1,010,952 | -0.12(-0.38%) |
May 10, 2017 | 32.41 | 32.49 | 32.29 | 32.43 | 1,036,024 | +0.02(+0.07%) |
May 09, 2017 | 32.61 | 32.71 | 32.35 | 32.41 | 1,372,876 | -0.32(-0.96%) |
May 08, 2017 | 32.90 | 32.95 | 32.64 | 32.73 | 1,046,142 | -0.17(-0.51%) |
May 05, 2017 | 32.46 | 32.92 | 32.43 | 32.90 | 1,225,678 | +0.50(+1.54%) |
May 04, 2017 | 32.64 | 32.77 | 32.26 | 32.40 | 1,559,333 | -0.11(-0.34%) |
May 03, 2017 | 32.59 | 32.69 | 32.42 | 32.51 | 1,367,609 | -0.19(-0.58%) |
May 02, 2017 | 32.41 | 32.73 | 32.27 | 32.70 | 2,077,152 | +0.29(+0.88%) |
May 01, 2017 | 33.04 | 33.06 | 32.41 | 32.41 | 2,479,763 | -0.92(-2.77%) |
Apr 28, 2017 | 32.87 | 33.75 | 32.79 | 33.34 | 3,675,674 | +1.19(+3.70%) |
Apr 27, 2017 | 31.67 | 32.19 | 31.62 | 32.15 | 2,357,577 | +0.56(+1.79%) |
Apr 26, 2017 | 31.51 | 31.58 | 31.35 | 31.58 | 1,173,851 | +0.08(+0.26%) |
Apr 25, 2017 | 31.49 | 31.67 | 31.37 | 31.50 | 1,389,724 | -0.10(-0.32%) |
Apr 24, 2017 | 31.55 | 31.76 | 31.53 | 31.60 | 1,077,512 | +0.32(+1.03%) |
Apr 21, 2017 | 31.27 | 31.41 | 31.16 | 31.28 | 1,276,680 | -0.08(-0.26%) |
Apr 20, 2017 | 31.38 | 31.79 | 31.31 | 31.36 | 2,944,084 | -0.45(-1.41%) |
Apr 19, 2017 | 31.83 | 31.91 | 31.68 | 31.81 | 1,013,804 | +0.04(+0.14%) |
Apr 18, 2017 | 31.50 | 31.79 | 31.48 | 31.77 | 1,128,951 | +0.07(+0.21%) |
Apr 17, 2017 | 31.35 | 31.75 | 31.35 | 31.70 | 1,226,666 | +0.43(+1.38%) |
Apr 13, 2017 | 31.51 | 31.66 | 31.26 | 31.27 | 1,285,592 | -0.26(-0.84%) |
Apr 12, 2017 | 31.31 | 31.57 | 31.27 | 31.53 | 1,273,038 | +0.04(+0.12%) |
Apr 11, 2017 | 31.56 | 31.63 | 31.23 | 31.49 | 1,255,090 | -0.11(-0.35%) |
Apr 10, 2017 | 31.61 | 31.68 | 31.47 | 31.60 | 1,031,460 | +0.02(+0.07%) |
Apr 07, 2017 | 31.53 | 31.61 | 31.38 | 31.58 | 941,381 | +0.10(+0.33%) |
Apr 06, 2017 | 31.49 | 31.69 | 31.43 | 31.48 | 1,206,104 | -0.02(-0.07%) |
Apr 05, 2017 | 31.63 | 31.77 | 31.46 | 31.50 | 1,472,867 | +0.04(+0.12%) |
Apr 04, 2017 | 31.46 | 31.67 | 31.41 | 31.46 | 2,472,047 | -0.18(-0.56%) |
Apr 03, 2017 | 31.63 | 31.74 | 31.31 | 31.64 | 2,285,235 | -0.08(-0.25%) |
Mar 31, 2017 | 31.75 | 31.85 | 31.64 | 31.72 | 1,483,433 | -0.17(-0.53%) |
Mar 30, 2017 | 31.89 | 32.03 | 31.77 | 31.89 | 1,269,117 | +0.02(+0.07%) |
Mar 29, 2017 | 31.97 | 32.02 | 31.68 | 31.87 | 1,842,816 | -0.17(-0.53%) |
Mar 28, 2017 | 31.95 | 32.17 | 31.88 | 32.04 | 1,499,230 | +0.07(+0.23%) |
Mar 27, 2017 | 31.94 | 32.07 | 31.80 | 31.96 | 954,694 | -0.14(-0.43%) |
Mar 24, 2017 | 32.00 | 32.45 | 32.00 | 32.10 | 1,947,713 | +0.09(+0.28%) |
Mar 23, 2017 | 31.85 | 32.08 | 31.79 | 32.02 | 1,361,502 | +0.17(+0.53%) |
Mar 22, 2017 | 31.57 | 31.89 | 31.52 | 31.85 | 1,416,008 | +0.17(+0.53%) |
Mar 21, 2017 | 31.81 | 32.20 | 31.63 | 31.68 | 1,611,875 | +0.04(+0.14%) |
Mar 20, 2017 | 31.77 | 32.01 | 31.61 | 31.63 | 1,066,533 | -0.26(-0.81%) |
Mar 17, 2017 | 32.23 | 32.39 | 31.74 | 31.89 | 1,620,428 | -0.24(-0.75%) |
Mar 16, 2017 | 32.12 | 32.33 | 32.04 | 32.13 | 1,211,667 | +0.08(+0.25%) |
Mar 15, 2017 | 31.66 | 32.10 | 31.65 | 32.05 | 1,154,237 | +0.44(+1.39%) |
Mar 14, 2017 | 31.71 | 31.88 | 31.58 | 31.61 | 985,428 | -0.17(-0.53%) |
Mar 13, 2017 | 31.68 | 31.92 | 31.68 | 31.78 | 1,027,245 | +0.09(+0.28%) |
Mar 10, 2017 | 31.75 | 31.85 | 31.56 | 31.69 | 1,264,516 | +0.20(+0.63%) |
Mar 09, 2017 | 31.41 | 31.69 | 31.34 | 31.49 | 1,219,699 | +0.08(+0.26%) |
Mar 08, 2017 | 31.53 | 31.77 | 31.40 | 31.41 | 1,840,949 | -0.07(-0.21%) |
Mar 07, 2017 | 31.29 | 31.64 | 31.20 | 31.48 | 1,510,476 | +0.12(+0.40%) |
Mar 06, 2017 | 31.41 | 31.57 | 31.25 | 31.35 | 1,708,674 | -0.11(-0.35%) |
Mar 03, 2017 | 31.51 | 31.55 | 31.31 | 31.46 | 2,000,053 | -0.08(-0.26%) |
Mar 02, 2017 | 31.01 | 31.68 | 31.01 | 31.55 | 3,727,768 | +0.43(+1.39%) |