Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.92 | 35.05 | 34.58 | 35.00 | 966,006 | +0.17(+0.48%) |
May 30, 2017 | 34.84 | 34.96 | 34.72 | 34.83 | 1,727,817 | +0.01(+0.03%) |
May 26, 2017 | 34.81 | 34.96 | 34.57 | 34.82 | 641,171 | +0.04(+0.13%) |
May 25, 2017 | 34.29 | 34.90 | 34.18 | 34.78 | 1,529,293 | +0.56(+1.63%) |
May 24, 2017 | 34.17 | 34.33 | 33.87 | 34.22 | 1,412,045 | +0.20(+0.60%) |
May 23, 2017 | 34.46 | 34.51 | 33.64 | 34.01 | 1,549,372 | -0.15(-0.44%) |
May 22, 2017 | 33.50 | 34.25 | 33.00 | 34.17 | 3,772,948 | +2.26(+7.09%) |
May 19, 2017 | 31.65 | 32.06 | 31.57 | 31.90 | 1,218,116 | +0.32(+1.01%) |
May 18, 2017 | 31.70 | 31.82 | 31.53 | 31.58 | 1,223,714 | -0.04(-0.11%) |
May 17, 2017 | 31.89 | 32.00 | 31.61 | 31.62 | 886,835 | -0.66(-2.03%) |
May 16, 2017 | 32.50 | 32.54 | 32.16 | 32.28 | 845,074 | -0.08(-0.25%) |
May 15, 2017 | 31.97 | 32.45 | 31.97 | 32.36 | 759,334 | +0.42(+1.31%) |
May 12, 2017 | 31.75 | 32.04 | 31.60 | 31.94 | 572,081 | +0.17(+0.53%) |
May 11, 2017 | 31.64 | 31.81 | 31.47 | 31.77 | 405,443 | +0.05(+0.17%) |
May 10, 2017 | 31.59 | 31.83 | 31.48 | 31.72 | 616,578 | +0.14(+0.45%) |
May 09, 2017 | 31.74 | 31.85 | 31.41 | 31.57 | 1,141,425 | -0.17(-0.53%) |
May 08, 2017 | 31.88 | 31.88 | 31.64 | 31.74 | 848,102 | -0.06(-0.20%) |
May 05, 2017 | 31.95 | 32.00 | 31.60 | 31.81 | 1,084,372 | -0.01(-0.03%) |
May 04, 2017 | 31.65 | 31.82 | 31.33 | 31.81 | 1,211,632 | +0.31(+0.99%) |
May 03, 2017 | 31.52 | 31.54 | 31.18 | 31.50 | 1,032,321 | -0.07(-0.22%) |
May 02, 2017 | 31.77 | 31.89 | 31.49 | 31.57 | 1,191,724 | -0.23(-0.73%) |
May 01, 2017 | 31.21 | 32.20 | 31.11 | 31.81 | 1,179,044 | -0.08(-0.25%) |
Apr 28, 2017 | 32.04 | 32.08 | 31.61 | 31.89 | 816,526 | -0.22(-0.69%) |
Apr 27, 2017 | 32.37 | 32.52 | 32.04 | 32.11 | 971,662 | -0.14(-0.44%) |
Apr 26, 2017 | 31.82 | 32.30 | 31.71 | 32.25 | 819,854 | +0.39(+1.23%) |
Apr 25, 2017 | 31.96 | 32.14 | 31.82 | 31.86 | 808,376 | +0.12(+0.39%) |
Apr 24, 2017 | 31.92 | 31.92 | 31.59 | 31.73 | 960,292 | +0.10(+0.31%) |
Apr 21, 2017 | 31.61 | 31.68 | 31.27 | 31.64 | 1,696,424 | -0.07(-0.22%) |
Apr 20, 2017 | 31.43 | 31.75 | 31.41 | 31.71 | 703,274 | +0.36(+1.16%) |
Apr 19, 2017 | 31.14 | 31.56 | 31.07 | 31.34 | 1,036,947 | +0.25(+0.80%) |
Apr 18, 2017 | 30.81 | 31.22 | 30.81 | 31.10 | 1,189,216 | +0.11(+0.34%) |
Apr 17, 2017 | 30.59 | 31.01 | 30.53 | 30.99 | 1,042,233 | +0.51(+1.69%) |
Apr 13, 2017 | 30.70 | 30.91 | 30.46 | 30.47 | 842,448 | -0.37(-1.21%) |
Apr 12, 2017 | 31.37 | 31.37 | 30.78 | 30.85 | 963,241 | -0.50(-1.59%) |
Apr 11, 2017 | 30.96 | 31.36 | 30.81 | 31.34 | 1,112,233 | +0.33(+1.06%) |
Apr 10, 2017 | 30.94 | 31.22 | 30.93 | 31.02 | 732,495 | +0.04(+0.14%) |
Apr 07, 2017 | 30.69 | 31.01 | 30.62 | 30.97 | 1,139,087 | +0.25(+0.81%) |
Apr 06, 2017 | 30.57 | 30.99 | 30.51 | 30.72 | 1,446,552 | +0.07(+0.23%) |
Apr 05, 2017 | 30.98 | 31.20 | 30.64 | 30.65 | 2,174,785 | -0.38(-1.23%) |
Apr 04, 2017 | 31.10 | 31.22 | 30.97 | 31.03 | 1,090,447 | -0.10(-0.31%) |
Apr 03, 2017 | 31.47 | 31.60 | 31.00 | 31.13 | 1,160,683 | -0.28(-0.88%) |
Mar 31, 2017 | 31.41 | 31.56 | 31.40 | 31.41 | 1,033,245 | +0.02(+0.06%) |
Mar 30, 2017 | 31.50 | 31.65 | 31.25 | 31.39 | 1,887,166 | -0.34(-1.06%) |
Mar 29, 2017 | 31.74 | 31.84 | 31.53 | 31.73 | 1,606,824 | -0.04(-0.14%) |
Mar 28, 2017 | 31.57 | 31.86 | 31.49 | 31.77 | 1,178,128 | +0.04(+0.14%) |
Mar 27, 2017 | 31.95 | 31.95 | 31.55 | 31.73 | 1,303,966 | -0.55(-1.70%) |
Mar 24, 2017 | 32.60 | 32.60 | 32.18 | 32.28 | 965,887 | -0.20(-0.60%) |
Mar 23, 2017 | 32.43 | 32.83 | 32.43 | 32.47 | 1,210,920 | -0.11(-0.33%) |
Mar 22, 2017 | 32.54 | 32.61 | 32.35 | 32.58 | 1,184,422 | +0.12(+0.36%) |
Mar 21, 2017 | 33.34 | 33.42 | 32.40 | 32.46 | 1,503,153 | -0.67(-2.01%) |
Mar 20, 2017 | 33.36 | 33.38 | 33.07 | 33.13 | 781,985 | -0.26(-0.77%) |
Mar 17, 2017 | 33.29 | 33.42 | 33.06 | 33.38 | 1,191,937 | +0.34(+1.02%) |
Mar 16, 2017 | 33.22 | 33.45 | 33.00 | 33.05 | 1,292,425 | -0.19(-0.56%) |
Mar 15, 2017 | 32.93 | 33.35 | 32.83 | 33.23 | 1,470,282 | +0.42(+1.27%) |
Mar 14, 2017 | 32.89 | 33.00 | 32.68 | 32.82 | 1,104,841 | -0.16(-0.48%) |
Mar 13, 2017 | 32.59 | 33.05 | 32.59 | 32.98 | 1,258,224 | +0.35(+1.06%) |
Mar 10, 2017 | 32.47 | 32.69 | 32.39 | 32.63 | 1,558,053 | +0.32(+0.99%) |
Mar 09, 2017 | 32.12 | 32.45 | 32.03 | 32.31 | 1,095,987 | +0.09(+0.28%) |
Mar 08, 2017 | 32.12 | 32.46 | 32.12 | 32.22 | 1,168,427 | +0.12(+0.36%) |
Mar 07, 2017 | 31.95 | 32.19 | 31.85 | 32.11 | 1,164,370 | +0.21(+0.67%) |
Mar 06, 2017 | 31.73 | 32.16 | 31.50 | 31.89 | 1,356,969 | -0.10(-0.31%) |
Mar 03, 2017 | 32.09 | 32.21 | 31.60 | 31.99 | 1,506,458 | -0.13(-0.41%) |
Mar 02, 2017 | 32.02 | 32.14 | 31.96 | 32.12 | 893,680 | +0.01(+0.03%) |