Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.90 | 32.33 | 31.48 | 32.15 | 730,361 | -0.17(-0.52%) |
May 30, 2017 | 32.28 | 32.54 | 32.10 | 32.32 | 401,093 | -0.09(-0.28%) |
May 26, 2017 | 32.23 | 32.49 | 32.10 | 32.41 | 572,009 | +0.09(+0.28%) |
May 25, 2017 | 32.84 | 32.84 | 32.05 | 32.32 | 607,630 | -0.11(-0.33%) |
May 24, 2017 | 32.66 | 32.75 | 32.12 | 32.43 | 949,870 | -0.17(-0.51%) |
May 23, 2017 | 32.44 | 32.80 | 31.99 | 32.60 | 957,032 | +0.23(+0.72%) |
May 22, 2017 | 32.29 | 32.43 | 31.74 | 32.36 | 801,384 | +0.31(+0.96%) |
May 19, 2017 | 31.33 | 32.41 | 31.33 | 32.05 | 1,081,433 | +1.00(+3.23%) |
May 18, 2017 | 30.74 | 31.24 | 30.21 | 31.05 | 1,046,042 | +0.03(+0.11%) |
May 17, 2017 | 32.11 | 31.55 | 30.98 | 31.02 | 1,024,922 | -1.09(-3.41%) |
May 16, 2017 | 32.39 | 32.58 | 31.44 | 32.11 | 1,056,660 | -0.05(-0.16%) |
May 15, 2017 | 32.59 | 32.90 | 31.84 | 32.16 | 1,063,139 | +0.03(+0.08%) |
May 12, 2017 | 32.54 | 32.54 | 31.79 | 32.14 | 853,138 | -0.38(-1.16%) |
May 11, 2017 | 32.96 | 32.96 | 32.09 | 32.51 | 714,596 | -0.56(-1.68%) |
May 10, 2017 | 32.70 | 33.39 | 32.67 | 33.07 | 1,099,350 | +0.43(+1.33%) |
May 09, 2017 | 33.05 | 33.15 | 32.39 | 32.64 | 1,074,625 | -0.25(-0.76%) |
May 08, 2017 | 33.16 | 33.27 | 32.69 | 32.89 | 1,093,576 | -0.47(-1.42%) |
May 05, 2017 | 33.42 | 33.62 | 33.00 | 33.36 | 1,097,030 | +0.05(+0.15%) |
May 04, 2017 | 34.07 | 34.44 | 33.26 | 33.31 | 1,632,893 | -0.95(-2.77%) |
May 03, 2017 | 34.10 | 34.35 | 33.78 | 34.26 | 1,424,333 | -0.25(-0.72%) |
May 02, 2017 | 34.58 | 34.99 | 34.28 | 34.51 | 922,964 | -0.02(-0.05%) |
May 01, 2017 | 34.84 | 34.84 | 34.28 | 34.53 | 1,122,988 | -0.05(-0.14%) |
Apr 28, 2017 | 34.76 | 34.87 | 34.38 | 34.58 | 1,314,223 | -0.03(-0.10%) |
Apr 27, 2017 | 35.26 | 35.75 | 34.54 | 34.61 | 1,268,979 | -0.65(-1.84%) |
Apr 26, 2017 | 35.40 | 35.83 | 34.78 | 35.26 | 2,570,841 | +1.60(+4.74%) |
Apr 25, 2017 | 33.26 | 34.03 | 33.23 | 33.66 | 1,798,307 | +0.96(+2.92%) |
Apr 24, 2017 | 32.50 | 32.85 | 32.06 | 32.70 | 1,307,895 | +1.39(+4.43%) |
Apr 21, 2017 | 31.82 | 31.88 | 30.85 | 31.32 | 734,192 | -0.33(-1.05%) |
Apr 20, 2017 | 31.30 | 31.75 | 31.00 | 31.65 | 903,162 | +0.76(+2.45%) |
Apr 19, 2017 | 31.38 | 31.58 | 30.73 | 30.89 | 756,141 | -0.27(-0.88%) |
Apr 18, 2017 | 30.70 | 31.36 | 30.56 | 31.17 | 1,025,049 | +0.16(+0.51%) |
Apr 17, 2017 | 30.53 | 31.08 | 30.27 | 31.01 | 1,931,688 | +0.72(+2.36%) |
Apr 13, 2017 | 30.93 | 31.36 | 30.27 | 30.29 | 1,326,319 | -0.75(-2.41%) |
Apr 12, 2017 | 32.85 | 32.85 | 31.01 | 31.04 | 1,280,882 | -2.04(-6.16%) |
Apr 11, 2017 | 32.81 | 33.11 | 32.42 | 33.08 | 532,230 | +0.25(+0.76%) |
Apr 10, 2017 | 32.70 | 33.44 | 32.70 | 32.83 | 1,052,382 | +0.14(+0.43%) |
Apr 07, 2017 | 32.61 | 33.14 | 32.42 | 32.69 | 856,544 | +0.07(+0.20%) |
Apr 06, 2017 | 32.40 | 32.86 | 32.00 | 32.62 | 684,175 | +0.32(+0.98%) |
Apr 05, 2017 | 33.05 | 33.20 | 32.13 | 32.31 | 975,440 | -0.40(-1.22%) |
Apr 04, 2017 | 32.15 | 32.96 | 32.15 | 32.70 | 1,653,195 | +0.60(+1.86%) |
Apr 03, 2017 | 32.70 | 32.82 | 31.85 | 32.11 | 1,517,518 | -0.52(-1.58%) |
Mar 31, 2017 | 32.03 | 32.80 | 31.83 | 32.62 | 1,099,287 | +0.42(+1.29%) |
Mar 30, 2017 | 31.86 | 32.21 | 31.72 | 32.21 | 708,921 | +0.33(+1.04%) |
Mar 29, 2017 | 31.22 | 31.95 | 31.22 | 31.87 | 673,925 | +0.62(+2.00%) |
Mar 28, 2017 | 30.47 | 31.32 | 30.34 | 31.25 | 428,199 | +0.72(+2.37%) |
Mar 27, 2017 | 29.69 | 30.58 | 29.59 | 30.53 | 824,169 | -0.31(-1.00%) |
Mar 24, 2017 | 31.05 | 31.38 | 30.56 | 30.83 | 778,108 | -0.16(-0.51%) |
Mar 23, 2017 | 30.95 | 31.25 | 30.68 | 30.99 | 613,295 | +0.12(+0.38%) |
Mar 22, 2017 | 30.92 | 31.20 | 30.65 | 30.88 | 1,017,493 | -0.21(-0.67%) |
Mar 21, 2017 | 32.53 | 32.53 | 30.92 | 31.08 | 741,436 | -0.96(-3.01%) |
Mar 20, 2017 | 32.31 | 32.35 | 31.70 | 32.05 | 840,340 | -0.22(-0.70%) |
Mar 17, 2017 | 32.25 | 32.45 | 32.06 | 32.27 | 1,354,207 | +0.06(+0.18%) |
Mar 16, 2017 | 32.53 | 32.69 | 32.18 | 32.21 | 937,806 | -0.24(-0.74%) |
Mar 15, 2017 | 31.40 | 32.68 | 31.30 | 32.46 | 1,008,226 | +1.21(+3.86%) |
Mar 14, 2017 | 30.83 | 31.31 | 30.53 | 31.25 | 602,367 | +0.02(+0.05%) |
Mar 13, 2017 | 31.07 | 31.36 | 31.03 | 31.23 | 467,000 | +0.15(+0.48%) |
Mar 10, 2017 | 31.04 | 31.47 | 30.67 | 31.08 | 726,295 | +0.41(+1.33%) |
Mar 09, 2017 | 31.67 | 31.82 | 30.36 | 30.68 | 1,157,729 | -1.14(-3.58%) |
Mar 08, 2017 | 31.99 | 32.27 | 31.52 | 31.82 | 1,020,554 | +0.01(+0.03%) |
Mar 07, 2017 | 31.92 | 32.24 | 31.71 | 31.81 | 963,993 | -0.25(-0.78%) |
Mar 06, 2017 | 31.08 | 32.14 | 31.08 | 32.06 | 958,542 | +0.45(+1.42%) |
Mar 03, 2017 | 31.41 | 31.64 | 31.09 | 31.61 | 1,190,974 | +0.29(+0.93%) |
Mar 02, 2017 | 32.35 | 32.45 | 31.19 | 31.32 | 846,676 | -1.25(-3.83%) |