Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.31 | 33.59 | 33.27 | 33.47 | 355,754 | +0.16(+0.48%) |
May 30, 2017 | 33.27 | 33.47 | 33.20 | 33.31 | 327,614 | -0.04(-0.12%) |
May 26, 2017 | 33.43 | 33.63 | 33.20 | 33.35 | 389,203 | -0.08(-0.24%) |
May 25, 2017 | 33.04 | 33.51 | 33.02 | 33.43 | 448,824 | +0.40(+1.21%) |
May 24, 2017 | 32.96 | 33.16 | 32.88 | 33.04 | 247,269 | +0.12(+0.36%) |
May 23, 2017 | 32.72 | 33.16 | 32.60 | 32.92 | 456,907 | +0.28(+0.86%) |
May 22, 2017 | 32.24 | 32.72 | 32.12 | 32.64 | 367,381 | +0.36(+1.11%) |
May 19, 2017 | 32.16 | 32.36 | 31.88 | 32.28 | 379,938 | +0.12(+0.37%) |
May 18, 2017 | 32.32 | 32.48 | 32.00 | 32.16 | 545,525 | -0.16(-0.49%) |
May 17, 2017 | 32.12 | 32.64 | 31.88 | 32.32 | 572,132 | +0.20(+0.62%) |
May 16, 2017 | 32.76 | 32.88 | 32.08 | 32.12 | 433,120 | -0.64(-1.95%) |
May 15, 2017 | 32.32 | 32.92 | 32.24 | 32.76 | 568,181 | +0.44(+1.36%) |
May 12, 2017 | 32.08 | 32.48 | 31.96 | 32.32 | 377,338 | +0.32(+1.00%) |
May 11, 2017 | 31.68 | 32.12 | 31.52 | 32.00 | 455,876 | +0.20(+0.63%) |
May 10, 2017 | 31.80 | 31.88 | 31.46 | 31.80 | 575,518 | -0.04(-0.13%) |
May 09, 2017 | 32.44 | 32.52 | 31.60 | 31.84 | 620,527 | -0.68(-2.09%) |
May 08, 2017 | 32.56 | 32.76 | 32.28 | 32.52 | 745,709 | +0.04(+0.12%) |
May 05, 2017 | 32.40 | 32.96 | 31.96 | 32.48 | 547,994 | +0.72(+2.26%) |
May 04, 2017 | 31.48 | 31.80 | 31.28 | 31.76 | 431,116 | +0.20(+0.63%) |
May 03, 2017 | 31.84 | 32.00 | 31.52 | 31.56 | 701,806 | -0.48(-1.50%) |
May 02, 2017 | 32.00 | 32.28 | 31.92 | 32.04 | 327,642 | +0.00(+0.00%) |
May 01, 2017 | 32.28 | 32.32 | 31.86 | 32.04 | 428,454 | -0.20(-0.62%) |
Apr 28, 2017 | 32.68 | 32.68 | 32.10 | 32.24 | 1,321,034 | -0.44(-1.34%) |
Apr 27, 2017 | 32.72 | 33.04 | 32.68 | 32.68 | 432,323 | -0.04(-0.12%) |
Apr 26, 2017 | 32.36 | 32.96 | 32.24 | 32.72 | 486,661 | +0.32(+0.99%) |
Apr 25, 2017 | 32.12 | 32.48 | 32.08 | 32.40 | 477,882 | +0.28(+0.87%) |
Apr 24, 2017 | 32.52 | 32.56 | 32.04 | 32.12 | 564,687 | -0.24(-0.74%) |
Apr 21, 2017 | 31.88 | 32.48 | 31.88 | 32.36 | 755,337 | +0.36(+1.12%) |
Apr 20, 2017 | 31.92 | 32.08 | 31.68 | 32.00 | 442,118 | +0.00(+0.00%) |
Apr 19, 2017 | 31.96 | 32.18 | 31.92 | 32.00 | 620,848 | +0.00(+0.00%) |
Apr 18, 2017 | 31.92 | 32.24 | 31.68 | 32.00 | 801,544 | +0.16(+0.50%) |
Apr 17, 2017 | 31.68 | 31.84 | 31.64 | 31.84 | 805,098 | +0.12(+0.38%) |
Apr 13, 2017 | 32.16 | 32.24 | 31.64 | 31.72 | 814,364 | -0.52(-1.61%) |
Apr 12, 2017 | 32.16 | 32.52 | 32.12 | 32.24 | 682,920 | +0.00(+0.00%) |
Apr 11, 2017 | 32.20 | 32.46 | 32.04 | 32.24 | 576,389 | +0.04(+0.12%) |
Apr 10, 2017 | 32.44 | 32.44 | 31.92 | 32.20 | 401,893 | -0.24(-0.74%) |
Apr 07, 2017 | 32.52 | 32.84 | 32.40 | 32.44 | 420,271 | -0.08(-0.25%) |
Apr 06, 2017 | 32.52 | 32.56 | 32.00 | 32.52 | 530,092 | +0.04(+0.12%) |
Apr 05, 2017 | 31.80 | 32.52 | 31.72 | 32.48 | 1,205,508 | +0.64(+2.01%) |
Apr 04, 2017 | 31.20 | 34.07 | 31.20 | 31.84 | 1,183,199 | +0.56(+1.79%) |
Apr 03, 2017 | 31.68 | 31.72 | 31.12 | 31.28 | 614,573 | -0.36(-1.14%) |
Mar 31, 2017 | 31.52 | 31.92 | 31.48 | 31.64 | 581,181 | +0.08(+0.25%) |
Mar 30, 2017 | 31.44 | 31.62 | 31.16 | 31.56 | 448,829 | +0.08(+0.25%) |
Mar 29, 2017 | 31.76 | 31.76 | 31.44 | 31.48 | 513,228 | -0.20(-0.63%) |
Mar 28, 2017 | 31.36 | 31.78 | 31.24 | 31.68 | 496,831 | +0.12(+0.38%) |
Mar 27, 2017 | 31.48 | 31.68 | 31.08 | 31.56 | 379,590 | +0.24(+0.77%) |
Mar 24, 2017 | 31.36 | 31.56 | 31.32 | 31.32 | 420,517 | +0.04(+0.13%) |
Mar 23, 2017 | 31.12 | 31.68 | 31.04 | 31.28 | 443,170 | +0.20(+0.64%) |
Mar 22, 2017 | 31.08 | 31.32 | 30.82 | 31.08 | 447,929 | +0.00(+0.00%) |
Mar 21, 2017 | 30.56 | 31.28 | 30.40 | 31.08 | 654,061 | +0.32(+1.04%) |
Mar 20, 2017 | 31.36 | 31.36 | 30.60 | 30.76 | 399,023 | -0.56(-1.79%) |
Mar 17, 2017 | 30.92 | 31.48 | 30.80 | 31.32 | 1,309,853 | +0.40(+1.29%) |
Mar 16, 2017 | 30.80 | 30.94 | 30.60 | 30.92 | 350,200 | +0.08(+0.26%) |
Mar 15, 2017 | 30.40 | 31.00 | 30.36 | 30.84 | 809,882 | +0.48(+1.58%) |
Mar 14, 2017 | 30.32 | 30.40 | 30.20 | 30.36 | 325,019 | -0.04(-0.13%) |
Mar 13, 2017 | 30.68 | 30.16 | 30.40 | 526,434 | -0.12(-0.38%) | |
Mar 10, 2017 | 30.32 | 30.55 | 30.00 | 30.51 | 575,052 | +0.48(+1.59%) |
Mar 09, 2017 | 30.20 | 30.40 | 29.96 | 30.04 | 782,593 | -0.20(-0.66%) |
Mar 08, 2017 | 30.75 | 30.91 | 30.10 | 30.24 | 736,910 | -0.79(-2.56%) |
Mar 07, 2017 | 31.07 | 31.35 | 30.99 | 31.03 | 539,730 | -0.20(-0.64%) |
Mar 06, 2017 | 31.23 | 31.35 | 31.07 | 31.23 | 321,156 | -0.12(-0.38%) |
Mar 03, 2017 | 31.59 | 31.59 | 31.11 | 31.35 | 626,351 | -0.20(-0.63%) |
Mar 02, 2017 | 31.39 | 31.71 | 31.35 | 31.55 | 507,361 | +0.08(+0.25%) |