Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.56 | 32.56 | 32.50 | 32.54 | 632,821 | +0.00(+0.00%) |
May 30, 2017 | 32.52 | 32.54 | 32.51 | 32.54 | 428,691 | +0.02(+0.06%) |
May 26, 2017 | 32.52 | 32.53 | 32.50 | 32.52 | 413,733 | -0.01(-0.02%) |
May 25, 2017 | 32.52 | 32.57 | 32.52 | 32.53 | 427,916 | +0.02(+0.06%) |
May 24, 2017 | 32.50 | 32.51 | 32.48 | 32.51 | 748,620 | +0.04(+0.13%) |
May 23, 2017 | 32.47 | 32.48 | 32.45 | 32.47 | 807,768 | +0.01(+0.02%) |
May 22, 2017 | 32.45 | 32.46 | 32.44 | 32.46 | 639,396 | +0.07(+0.21%) |
May 19, 2017 | 32.41 | 32.44 | 32.39 | 32.39 | 614,202 | +0.03(+0.08%) |
May 18, 2017 | 32.29 | 32.40 | 32.29 | 32.37 | 708,431 | +0.05(+0.15%) |
May 17, 2017 | 32.39 | 32.44 | 32.31 | 32.32 | 916,218 | -0.12(-0.36%) |
May 16, 2017 | 32.43 | 32.46 | 32.41 | 32.43 | 621,934 | +0.03(+0.08%) |
May 15, 2017 | 32.41 | 32.43 | 32.37 | 32.41 | 720,316 | +0.05(+0.17%) |
May 12, 2017 | 32.35 | 32.36 | 32.33 | 32.35 | 757,164 | -0.01(-0.02%) |
May 11, 2017 | 32.39 | 32.39 | 32.33 | 32.36 | 724,324 | -0.01(-0.04%) |
May 10, 2017 | 32.33 | 32.38 | 32.31 | 32.37 | 626,463 | +0.09(+0.27%) |
May 09, 2017 | 32.33 | 32.35 | 32.27 | 32.29 | 680,474 | -0.01(-0.02%) |
May 08, 2017 | 32.31 | 32.31 | 32.27 | 32.29 | 580,407 | +0.01(+0.02%) |
May 05, 2017 | 32.30 | 32.30 | 32.25 | 32.29 | 457,081 | +0.02(+0.06%) |
May 04, 2017 | 32.35 | 32.35 | 32.25 | 32.27 | 1,452,343 | -0.08(-0.25%) |
May 03, 2017 | 32.33 | 32.35 | 32.33 | 32.35 | 716,905 | +0.03(+0.08%) |
May 02, 2017 | 32.33 | 32.38 | 32.31 | 32.32 | 547,963 | +0.00(+0.00%) |
May 01, 2017 | 32.34 | 32.38 | 32.29 | 32.32 | 399,210 | +0.02(+0.07%) |
Apr 28, 2017 | 32.32 | 32.34 | 32.29 | 32.30 | 488,658 | +0.00(+0.00%) |
Apr 27, 2017 | 32.32 | 32.32 | 32.28 | 32.30 | 1,261,106 | -0.01(-0.02%) |
Apr 26, 2017 | 32.31 | 32.34 | 32.30 | 32.30 | 430,639 | -0.02(-0.06%) |
Apr 25, 2017 | 32.30 | 32.33 | 32.30 | 32.32 | 389,392 | +0.04(+0.13%) |
Apr 24, 2017 | 32.25 | 32.28 | 32.24 | 32.28 | 509,073 | +0.10(+0.31%) |
Apr 21, 2017 | 32.17 | 32.20 | 32.13 | 32.18 | 758,447 | +0.01(+0.02%) |
Apr 20, 2017 | 32.12 | 32.20 | 32.12 | 32.18 | 274,320 | +0.05(+0.17%) |
Apr 19, 2017 | 32.16 | 32.20 | 32.10 | 32.12 | 364,249 | -0.01(-0.02%) |
Apr 18, 2017 | 32.14 | 32.14 | 32.07 | 32.13 | 453,451 | +0.01(+0.03%) |
Apr 17, 2017 | 32.10 | 32.13 | 32.09 | 32.12 | 901,048 | +0.08(+0.24%) |
Apr 13, 2017 | 32.11 | 32.14 | 32.04 | 32.04 | 403,142 | -0.06(-0.19%) |
Apr 12, 2017 | 32.08 | 32.11 | 32.03 | 32.10 | 363,214 | +0.02(+0.06%) |
Apr 11, 2017 | 32.15 | 32.15 | 32.06 | 32.08 | 728,996 | -0.05(-0.15%) |
Apr 10, 2017 | 32.13 | 32.13 | 32.10 | 32.13 | 448,825 | +0.03(+0.11%) |
Apr 07, 2017 | 32.13 | 32.14 | 32.09 | 32.09 | 382,234 | -0.01(-0.02%) |
Apr 06, 2017 | 32.09 | 32.10 | 32.05 | 32.10 | 310,852 | +0.06(+0.19%) |
Apr 05, 2017 | 32.15 | 32.15 | 32.03 | 32.04 | 372,069 | -0.01(-0.04%) |
Apr 04, 2017 | 32.10 | 32.10 | 32.03 | 32.05 | 480,093 | -0.01(-0.04%) |
Apr 03, 2017 | 32.10 | 32.11 | 32.01 | 32.07 | 407,592 | -0.00(-0.01%) |
Mar 31, 2017 | 32.06 | 32.08 | 32.02 | 32.07 | 433,613 | +0.01(+0.02%) |
Mar 30, 2017 | 32.03 | 32.06 | 32.00 | 32.06 | 395,285 | +0.08(+0.25%) |
Mar 29, 2017 | 31.92 | 31.99 | 31.92 | 31.98 | 581,179 | +0.05(+0.17%) |
Mar 28, 2017 | 31.84 | 31.93 | 31.83 | 31.93 | 480,602 | +0.12(+0.38%) |
Mar 27, 2017 | 31.77 | 31.81 | 31.69 | 31.81 | 556,404 | +0.01(+0.02%) |
Mar 24, 2017 | 31.77 | 31.82 | 31.74 | 31.80 | 578,887 | +0.08(+0.25%) |
Mar 23, 2017 | 31.77 | 31.78 | 31.69 | 31.72 | 485,421 | +0.01(+0.02%) |
Mar 22, 2017 | 31.71 | 31.74 | 31.65 | 31.71 | 574,199 | +0.04(+0.13%) |
Mar 21, 2017 | 31.84 | 31.88 | 31.67 | 31.67 | 525,293 | -0.14(-0.44%) |
Mar 20, 2017 | 31.85 | 31.86 | 31.80 | 31.81 | 437,540 | -0.05(-0.17%) |
Mar 17, 2017 | 31.91 | 31.91 | 31.86 | 31.87 | 436,748 | -0.01(-0.04%) |
Mar 16, 2017 | 32.00 | 32.00 | 31.84 | 31.88 | 440,240 | -0.07(-0.21%) |
Mar 15, 2017 | 31.69 | 31.95 | 31.68 | 31.95 | 623,127 | +0.30(+0.95%) |
Mar 14, 2017 | 31.65 | 31.67 | 31.62 | 31.65 | 440,724 | -0.05(-0.17%) |
Mar 13, 2017 | 31.75 | 31.77 | 31.67 | 31.70 | 664,999 | +0.00(+0.00%) |
Mar 10, 2017 | 31.82 | 31.84 | 31.65 | 31.70 | 915,617 | -0.02(-0.06%) |
Mar 09, 2017 | 31.75 | 31.80 | 31.69 | 31.72 | 491,428 | -0.07(-0.21%) |
Mar 08, 2017 | 31.92 | 31.93 | 31.79 | 31.79 | 432,443 | -0.12(-0.38%) |
Mar 07, 2017 | 32.02 | 32.02 | 31.90 | 31.91 | 403,713 | -0.15(-0.46%) |
Mar 06, 2017 | 32.10 | 32.11 | 32.05 | 32.06 | 488,456 | -0.04(-0.13%) |
Mar 03, 2017 | 32.13 | 32.21 | 32.06 | 32.10 | 1,106,138 | -0.03(-0.08%) |
Mar 02, 2017 | 32.15 | 32.16 | 32.10 | 32.12 | 435,314 | -0.03(-0.08%) |