Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.99 | 32.99 | 32.64 | 32.79 | 1,361,741 | -0.11(-0.34%) |
May 30, 2017 | 32.75 | 32.97 | 32.71 | 32.90 | 1,090,330 | +0.01(+0.05%) |
May 26, 2017 | 33.34 | 33.34 | 32.82 | 32.89 | 1,204,740 | -0.37(-1.11%) |
May 25, 2017 | 32.95 | 33.45 | 32.89 | 33.25 | 1,638,678 | +0.50(+1.54%) |
May 24, 2017 | 32.34 | 32.77 | 32.34 | 32.75 | 1,398,740 | +0.39(+1.21%) |
May 23, 2017 | 32.66 | 32.68 | 32.31 | 32.36 | 886,165 | -0.17(-0.51%) |
May 22, 2017 | 32.58 | 32.78 | 32.49 | 32.53 | 953,729 | +0.04(+0.12%) |
May 19, 2017 | 32.43 | 32.50 | 32.34 | 32.49 | 983,940 | +0.11(+0.32%) |
May 18, 2017 | 32.36 | 32.67 | 32.16 | 32.38 | 2,141,124 | +0.04(+0.12%) |
May 17, 2017 | 32.60 | 32.74 | 32.34 | 32.34 | 2,209,116 | -0.47(-1.44%) |
May 16, 2017 | 33.14 | 33.31 | 32.78 | 32.82 | 1,230,190 | +0.11(+0.33%) |
May 15, 2017 | 32.68 | 32.85 | 32.64 | 32.71 | 852,831 | +0.27(+0.84%) |
May 12, 2017 | 32.36 | 32.62 | 32.36 | 32.44 | 973,060 | -0.02(-0.07%) |
May 11, 2017 | 32.40 | 32.56 | 32.31 | 32.46 | 1,006,248 | -0.13(-0.38%) |
May 10, 2017 | 32.56 | 32.64 | 32.44 | 32.59 | 1,031,204 | +0.02(+0.07%) |
May 09, 2017 | 32.76 | 32.87 | 32.50 | 32.56 | 1,366,489 | -0.32(-0.96%) |
May 08, 2017 | 33.05 | 33.11 | 32.79 | 32.88 | 1,041,275 | -0.17(-0.51%) |
May 05, 2017 | 32.61 | 33.08 | 32.59 | 33.05 | 1,219,975 | +0.50(+1.54%) |
May 04, 2017 | 32.79 | 32.92 | 32.42 | 32.55 | 1,552,079 | -0.11(-0.34%) |
May 03, 2017 | 32.74 | 32.84 | 32.57 | 32.66 | 1,361,246 | -0.19(-0.58%) |
May 02, 2017 | 32.56 | 32.88 | 32.42 | 32.85 | 2,067,488 | +0.29(+0.88%) |
May 01, 2017 | 33.20 | 33.21 | 32.56 | 32.56 | 2,468,227 | -0.93(-2.77%) |
Apr 28, 2017 | 33.03 | 33.91 | 32.94 | 33.49 | 3,658,573 | +1.19(+3.70%) |
Apr 27, 2017 | 31.82 | 32.35 | 31.77 | 32.30 | 2,346,608 | +0.57(+1.79%) |
Apr 26, 2017 | 31.66 | 31.73 | 31.50 | 31.73 | 1,168,389 | +0.08(+0.26%) |
Apr 25, 2017 | 31.64 | 31.82 | 31.52 | 31.65 | 1,383,259 | -0.10(-0.33%) |
Apr 24, 2017 | 31.70 | 31.91 | 31.68 | 31.75 | 1,072,499 | +0.32(+1.03%) |
Apr 21, 2017 | 31.41 | 31.55 | 31.31 | 31.43 | 1,270,741 | -0.08(-0.26%) |
Apr 20, 2017 | 31.53 | 31.94 | 31.46 | 31.51 | 2,930,387 | -0.45(-1.41%) |
Apr 19, 2017 | 31.98 | 32.06 | 31.83 | 31.96 | 1,009,087 | +0.04(+0.14%) |
Apr 18, 2017 | 31.65 | 31.94 | 31.63 | 31.91 | 1,123,698 | +0.07(+0.21%) |
Apr 17, 2017 | 31.50 | 31.90 | 31.50 | 31.85 | 1,220,959 | +0.43(+1.38%) |
Apr 13, 2017 | 31.66 | 31.81 | 31.41 | 31.41 | 1,279,611 | -0.27(-0.84%) |
Apr 12, 2017 | 31.46 | 31.71 | 31.42 | 31.68 | 1,267,115 | +0.04(+0.12%) |
Apr 11, 2017 | 31.71 | 31.77 | 31.38 | 31.64 | 1,249,250 | -0.11(-0.35%) |
Apr 10, 2017 | 31.76 | 31.83 | 31.62 | 31.75 | 1,026,662 | +0.02(+0.07%) |
Apr 07, 2017 | 31.68 | 31.76 | 31.52 | 31.73 | 937,001 | +0.10(+0.33%) |
Apr 06, 2017 | 31.64 | 31.84 | 31.57 | 31.63 | 1,200,493 | -0.02(-0.07%) |
Apr 05, 2017 | 31.77 | 31.92 | 31.60 | 31.65 | 1,466,014 | +0.04(+0.12%) |
Apr 04, 2017 | 31.61 | 31.82 | 31.56 | 31.61 | 2,460,546 | -0.18(-0.56%) |
Apr 03, 2017 | 31.77 | 31.89 | 31.46 | 31.79 | 2,274,604 | -0.08(-0.25%) |
Mar 31, 2017 | 31.90 | 32.00 | 31.79 | 31.87 | 1,476,531 | -0.17(-0.53%) |
Mar 30, 2017 | 32.04 | 32.18 | 31.91 | 32.04 | 1,263,212 | +0.02(+0.07%) |
Mar 29, 2017 | 32.12 | 32.17 | 31.83 | 32.02 | 1,834,243 | -0.17(-0.53%) |
Mar 28, 2017 | 32.10 | 32.32 | 32.03 | 32.19 | 1,492,255 | +0.07(+0.23%) |
Mar 27, 2017 | 32.09 | 32.22 | 31.94 | 32.11 | 950,253 | -0.14(-0.43%) |
Mar 24, 2017 | 32.15 | 32.60 | 32.15 | 32.25 | 1,938,652 | +0.09(+0.28%) |
Mar 23, 2017 | 32.00 | 32.23 | 31.94 | 32.16 | 1,355,168 | +0.17(+0.53%) |
Mar 22, 2017 | 31.72 | 32.04 | 31.66 | 32.00 | 1,409,421 | +0.17(+0.53%) |
Mar 21, 2017 | 31.96 | 32.35 | 31.77 | 31.83 | 1,604,376 | +0.04(+0.14%) |
Mar 20, 2017 | 31.91 | 32.16 | 31.76 | 31.78 | 1,061,571 | -0.26(-0.81%) |
Mar 17, 2017 | 32.38 | 32.54 | 31.89 | 32.04 | 1,612,889 | -0.24(-0.75%) |
Mar 16, 2017 | 32.27 | 32.48 | 32.19 | 32.28 | 1,206,030 | +0.08(+0.25%) |
Mar 15, 2017 | 31.80 | 32.25 | 31.80 | 32.20 | 1,148,867 | +0.44(+1.39%) |
Mar 14, 2017 | 31.86 | 32.02 | 31.73 | 31.76 | 980,843 | -0.17(-0.53%) |
Mar 13, 2017 | 31.83 | 32.07 | 31.83 | 31.93 | 1,022,466 | +0.09(+0.28%) |
Mar 10, 2017 | 31.90 | 32.00 | 31.71 | 31.84 | 1,258,633 | +0.20(+0.63%) |
Mar 09, 2017 | 31.55 | 31.84 | 31.49 | 31.64 | 1,214,025 | +0.08(+0.26%) |
Mar 08, 2017 | 31.68 | 31.91 | 31.55 | 31.56 | 1,832,385 | -0.07(-0.21%) |
Mar 07, 2017 | 31.43 | 31.79 | 31.35 | 31.63 | 1,503,449 | +0.13(+0.40%) |
Mar 06, 2017 | 31.55 | 31.71 | 31.40 | 31.50 | 1,700,724 | -0.11(-0.35%) |
Mar 03, 2017 | 31.66 | 31.69 | 31.46 | 31.61 | 1,990,748 | -0.08(-0.26%) |
Mar 02, 2017 | 31.15 | 31.83 | 31.15 | 31.69 | 3,710,425 | +0.43(+1.39%) |