Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.03 | 34.25 | 33.93 | 34.19 | 2,047,646 | +0.21(+0.62%) |
May 30, 2017 | 33.91 | 34.10 | 33.84 | 33.98 | 921,388 | +0.00(+0.00%) |
May 26, 2017 | 33.96 | 34.07 | 33.90 | 33.98 | 1,146,343 | -0.01(-0.03%) |
May 25, 2017 | 34.00 | 34.21 | 33.90 | 33.99 | 800,749 | +0.08(+0.24%) |
May 24, 2017 | 33.68 | 34.07 | 33.61 | 33.91 | 1,049,603 | +0.21(+0.63%) |
May 23, 2017 | 33.87 | 33.96 | 33.65 | 33.70 | 983,623 | -0.14(-0.41%) |
May 22, 2017 | 33.67 | 33.90 | 33.62 | 33.84 | 1,225,200 | +0.25(+0.74%) |
May 19, 2017 | 33.61 | 33.78 | 33.57 | 33.59 | 1,402,918 | -0.03(-0.08%) |
May 18, 2017 | 33.57 | 33.77 | 33.40 | 33.61 | 917,730 | +0.10(+0.30%) |
May 17, 2017 | 33.67 | 33.89 | 33.50 | 33.51 | 974,019 | -0.38(-1.11%) |
May 16, 2017 | 34.00 | 34.01 | 33.65 | 33.89 | 1,246,907 | -0.10(-0.30%) |
May 15, 2017 | 33.73 | 34.10 | 33.65 | 33.99 | 1,842,159 | +0.29(+0.85%) |
May 12, 2017 | 33.93 | 33.93 | 33.69 | 33.70 | 937,540 | -0.27(-0.78%) |
May 11, 2017 | 34.11 | 34.18 | 33.85 | 33.97 | 1,511,517 | -0.19(-0.56%) |
May 10, 2017 | 34.42 | 35.03 | 34.10 | 34.16 | 1,932,840 | -0.06(-0.19%) |
May 09, 2017 | 33.17 | 34.23 | 33.17 | 34.23 | 2,547,647 | +1.02(+3.09%) |
May 08, 2017 | 33.54 | 33.60 | 33.19 | 33.20 | 2,860,109 | -0.40(-1.20%) |
May 05, 2017 | 33.48 | 33.66 | 33.35 | 33.60 | 1,382,666 | +0.25(+0.74%) |
May 04, 2017 | 33.48 | 33.54 | 33.25 | 33.36 | 737,627 | -0.05(-0.16%) |
May 03, 2017 | 33.50 | 33.51 | 33.15 | 33.41 | 1,324,192 | -0.05(-0.14%) |
May 02, 2017 | 33.48 | 33.51 | 33.20 | 33.46 | 1,619,163 | +0.05(+0.14%) |
May 01, 2017 | 33.45 | 33.61 | 33.26 | 33.41 | 1,232,893 | -0.01(-0.03%) |
Apr 28, 2017 | 33.55 | 33.55 | 33.09 | 33.42 | 1,038,468 | -0.08(-0.25%) |
Apr 27, 2017 | 33.58 | 33.69 | 33.45 | 33.50 | 597,107 | -0.04(-0.11%) |
Apr 26, 2017 | 33.67 | 33.67 | 33.44 | 33.54 | 1,436,689 | -0.10(-0.30%) |
Apr 25, 2017 | 33.91 | 33.91 | 33.58 | 33.64 | 958,734 | -0.19(-0.57%) |
Apr 24, 2017 | 33.83 | 34.02 | 33.60 | 33.83 | 1,019,959 | +0.23(+0.68%) |
Apr 21, 2017 | 33.48 | 33.63 | 33.44 | 33.60 | 644,534 | +0.11(+0.33%) |
Apr 20, 2017 | 33.36 | 33.55 | 33.20 | 33.49 | 760,895 | +0.30(+0.91%) |
Apr 19, 2017 | 33.43 | 33.58 | 33.10 | 33.19 | 1,456,232 | -0.12(-0.36%) |
Apr 18, 2017 | 33.15 | 33.45 | 33.15 | 33.31 | 1,223,515 | -0.05(-0.16%) |
Apr 17, 2017 | 33.09 | 33.37 | 33.08 | 33.37 | 901,010 | +0.32(+0.97%) |
Apr 13, 2017 | 33.26 | 33.35 | 33.00 | 33.05 | 892,059 | -0.20(-0.61%) |
Apr 12, 2017 | 33.43 | 33.54 | 33.16 | 33.25 | 786,084 | -0.16(-0.47%) |
Apr 11, 2017 | 33.30 | 33.46 | 33.15 | 33.40 | 635,981 | +0.05(+0.16%) |
Apr 10, 2017 | 33.31 | 33.58 | 33.29 | 33.35 | 541,079 | -0.02(-0.05%) |
Apr 07, 2017 | 33.36 | 33.61 | 33.30 | 33.37 | 839,335 | -0.17(-0.52%) |
Apr 06, 2017 | 33.46 | 33.61 | 33.23 | 33.54 | 1,179,223 | +0.22(+0.66%) |
Apr 05, 2017 | 33.47 | 33.67 | 33.27 | 33.32 | 1,040,875 | -0.07(-0.22%) |
Apr 04, 2017 | 33.58 | 33.63 | 33.32 | 33.39 | 883,383 | -0.22(-0.65%) |
Apr 03, 2017 | 33.74 | 33.91 | 33.50 | 33.61 | 1,170,999 | -0.13(-0.38%) |
Mar 31, 2017 | 33.91 | 33.97 | 33.74 | 33.74 | 1,380,774 | -0.24(-0.70%) |
Mar 30, 2017 | 33.78 | 34.04 | 33.77 | 33.98 | 676,623 | +0.22(+0.65%) |
Mar 29, 2017 | 33.61 | 33.80 | 33.58 | 33.76 | 695,276 | +0.06(+0.19%) |
Mar 28, 2017 | 33.41 | 33.73 | 33.25 | 33.69 | 1,276,115 | +0.30(+0.90%) |
Mar 27, 2017 | 33.14 | 33.47 | 33.08 | 33.39 | 843,111 | -0.07(-0.22%) |
Mar 24, 2017 | 33.58 | 33.68 | 33.38 | 33.47 | 813,210 | -0.03(-0.08%) |
Mar 23, 2017 | 33.58 | 33.82 | 33.48 | 33.49 | 978,381 | -0.02(-0.05%) |
Mar 22, 2017 | 33.47 | 33.68 | 33.37 | 33.51 | 1,307,402 | +0.04(+0.11%) |
Mar 21, 2017 | 33.96 | 34.11 | 33.45 | 33.48 | 2,075,966 | -0.44(-1.30%) |
Mar 20, 2017 | 34.22 | 34.57 | 33.85 | 33.91 | 1,949,815 | -0.41(-1.20%) |
Mar 17, 2017 | 34.04 | 34.36 | 34.04 | 34.33 | 1,745,505 | +0.23(+0.67%) |
Mar 16, 2017 | 33.61 | 34.12 | 33.57 | 34.10 | 2,511,334 | +0.46(+1.36%) |
Mar 15, 2017 | 33.43 | 33.75 | 33.43 | 33.64 | 1,126,888 | +0.24(+0.71%) |
Mar 14, 2017 | 33.43 | 33.63 | 33.27 | 33.40 | 1,232,803 | -0.01(-0.03%) |
Mar 13, 2017 | 33.20 | 33.50 | 33.05 | 33.41 | 1,396,602 | -0.01(-0.03%) |
Mar 10, 2017 | 33.43 | 33.48 | 33.26 | 33.42 | 1,287,746 | +0.19(+0.58%) |
Mar 09, 2017 | 33.15 | 33.30 | 33.05 | 33.23 | 1,886,059 | +0.12(+0.36%) |
Mar 08, 2017 | 32.90 | 33.15 | 32.86 | 33.11 | 1,373,718 | +0.16(+0.47%) |
Mar 07, 2017 | 32.90 | 32.99 | 32.88 | 32.95 | 1,349,193 | -0.03(-0.08%) |
Mar 06, 2017 | 32.84 | 33.18 | 32.84 | 32.98 | 1,656,541 | -0.12(-0.36%) |
Mar 03, 2017 | 32.81 | 33.12 | 32.81 | 33.10 | 1,897,471 | +0.25(+0.75%) |
Mar 02, 2017 | 33.38 | 33.38 | 32.61 | 32.85 | 1,651,907 | +0.19(+0.59%) |