Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.94 | 32.94 | 32.03 | 32.30 | 371,689 | -0.62(-1.88%) |
May 30, 2017 | 33.21 | 33.77 | 32.85 | 32.92 | 375,270 | -0.47(-1.41%) |
May 26, 2017 | 33.77 | 33.77 | 33.26 | 33.39 | 188,945 | -0.37(-1.10%) |
May 25, 2017 | 34.21 | 34.42 | 33.67 | 33.76 | 212,541 | -0.31(-0.91%) |
May 24, 2017 | 33.93 | 34.16 | 33.68 | 34.07 | 257,562 | +0.07(+0.21%) |
May 23, 2017 | 34.31 | 34.34 | 33.90 | 34.00 | 221,661 | -0.19(-0.56%) |
May 22, 2017 | 34.98 | 34.98 | 34.13 | 34.19 | 196,877 | -0.30(-0.87%) |
May 19, 2017 | 34.26 | 34.90 | 34.23 | 34.49 | 260,047 | +0.35(+1.03%) |
May 18, 2017 | 33.95 | 34.30 | 33.41 | 34.14 | 364,908 | -0.09(-0.26%) |
May 17, 2017 | 35.24 | 35.05 | 34.19 | 34.23 | 290,677 | -1.01(-2.87%) |
May 16, 2017 | 34.91 | 35.25 | 34.39 | 35.24 | 248,092 | +0.47(+1.35%) |
May 15, 2017 | 34.90 | 35.44 | 34.59 | 34.77 | 246,455 | +0.25(+0.72%) |
May 12, 2017 | 34.46 | 34.83 | 34.46 | 34.52 | 217,509 | -0.05(-0.14%) |
May 11, 2017 | 34.57 | 35.01 | 33.92 | 34.57 | 302,431 | -0.06(-0.17%) |
May 10, 2017 | 33.63 | 35.00 | 33.55 | 34.63 | 271,881 | +1.02(+3.03%) |
May 09, 2017 | 33.82 | 33.91 | 33.11 | 33.61 | 373,727 | -0.17(-0.50%) |
May 08, 2017 | 33.78 | 33.87 | 33.32 | 33.78 | 286,929 | +0.00(+0.00%) |
May 05, 2017 | 33.58 | 33.82 | 33.12 | 33.78 | 223,667 | +0.41(+1.23%) |
May 04, 2017 | 33.82 | 34.01 | 32.94 | 33.37 | 322,026 | -0.58(-1.71%) |
May 03, 2017 | 33.86 | 34.10 | 33.62 | 33.95 | 302,321 | -0.15(-0.44%) |
May 02, 2017 | 33.49 | 34.23 | 32.93 | 34.10 | 430,559 | +0.56(+1.67%) |
May 01, 2017 | 32.93 | 33.64 | 32.18 | 33.54 | 541,979 | +0.83(+2.54%) |
Apr 28, 2017 | 34.46 | 34.88 | 32.53 | 32.71 | 641,608 | -1.75(-5.08%) |
Apr 27, 2017 | 34.20 | 35.58 | 33.93 | 34.46 | 734,445 | +1.32(+3.98%) |
Apr 26, 2017 | 33.24 | 33.62 | 32.73 | 33.14 | 424,340 | -0.26(-0.78%) |
Apr 25, 2017 | 33.76 | 33.88 | 32.66 | 33.40 | 698,146 | +0.05(+0.15%) |
Apr 24, 2017 | 33.07 | 33.54 | 32.76 | 33.35 | 520,801 | +0.85(+2.62%) |
Apr 21, 2017 | 31.93 | 32.62 | 31.55 | 32.50 | 654,011 | +0.50(+1.56%) |
Apr 20, 2017 | 31.30 | 32.15 | 31.30 | 32.00 | 302,606 | +0.88(+2.83%) |
Apr 19, 2017 | 31.42 | 31.70 | 30.98 | 31.12 | 238,971 | -0.18(-0.58%) |
Apr 18, 2017 | 30.83 | 31.31 | 30.46 | 31.30 | 309,811 | +0.20(+0.64%) |
Apr 17, 2017 | 30.83 | 31.27 | 30.30 | 31.10 | 398,188 | +0.34(+1.11%) |
Apr 13, 2017 | 31.76 | 31.87 | 30.69 | 30.76 | 467,350 | -1.07(-3.36%) |
Apr 12, 2017 | 32.50 | 32.50 | 31.34 | 31.83 | 580,330 | -1.00(-3.05%) |
Apr 11, 2017 | 31.61 | 32.83 | 31.26 | 32.83 | 491,412 | +1.18(+3.73%) |
Apr 10, 2017 | 31.14 | 31.84 | 30.96 | 31.65 | 362,194 | +0.67(+2.16%) |
Apr 07, 2017 | 31.08 | 31.32 | 30.65 | 30.98 | 394,889 | -0.24(-0.77%) |
Apr 06, 2017 | 31.08 | 31.34 | 30.60 | 31.22 | 300,539 | +0.22(+0.71%) |
Apr 05, 2017 | 31.26 | 31.58 | 30.96 | 31.00 | 440,242 | +0.17(+0.55%) |
Apr 04, 2017 | 30.45 | 30.94 | 30.44 | 30.83 | 419,002 | +0.49(+1.62%) |
Apr 03, 2017 | 31.06 | 31.20 | 29.73 | 30.34 | 446,603 | -0.58(-1.88%) |
Mar 31, 2017 | 30.57 | 31.27 | 30.32 | 30.92 | 390,068 | +0.31(+1.01%) |
Mar 30, 2017 | 29.42 | 30.77 | 29.42 | 30.61 | 481,307 | +1.06(+3.59%) |
Mar 29, 2017 | 28.89 | 29.57 | 28.66 | 29.55 | 383,990 | +0.59(+2.04%) |
Mar 28, 2017 | 28.46 | 29.00 | 28.18 | 28.96 | 200,720 | +0.45(+1.58%) |
Mar 27, 2017 | 27.63 | 28.63 | 27.27 | 28.51 | 187,080 | +0.39(+1.39%) |
Mar 24, 2017 | 28.89 | 29.03 | 28.12 | 28.12 | 283,833 | -0.76(-2.63%) |
Mar 23, 2017 | 28.42 | 28.91 | 28.16 | 28.88 | 269,966 | +0.38(+1.33%) |
Mar 22, 2017 | 28.53 | 28.55 | 27.93 | 28.50 | 328,521 | -0.10(-0.35%) |
Mar 21, 2017 | 28.87 | 28.93 | 27.91 | 28.60 | 334,568 | -0.13(-0.45%) |
Mar 20, 2017 | 29.57 | 29.58 | 28.66 | 28.73 | 240,497 | -0.93(-3.14%) |
Mar 17, 2017 | 29.62 | 29.90 | 29.29 | 29.66 | 576,436 | +0.12(+0.41%) |
Mar 16, 2017 | 29.37 | 29.90 | 28.73 | 29.54 | 378,791 | +0.50(+1.72%) |
Mar 15, 2017 | 28.40 | 29.10 | 28.11 | 29.04 | 361,730 | +0.97(+3.46%) |
Mar 14, 2017 | 28.05 | 28.57 | 27.53 | 28.07 | 241,879 | -0.28(-0.99%) |
Mar 13, 2017 | 27.71 | 28.57 | 27.60 | 28.35 | 373,411 | +0.55(+1.98%) |
Mar 10, 2017 | 27.14 | 28.65 | 27.08 | 27.80 | 444,672 | +0.89(+3.31%) |
Mar 09, 2017 | 26.84 | 27.05 | 26.66 | 26.91 | 396,907 | -0.04(-0.15%) |
Mar 08, 2017 | 27.03 | 27.15 | 26.71 | 26.95 | 512,044 | +0.01(+0.04%) |
Mar 07, 2017 | 27.05 | 27.28 | 26.78 | 26.94 | 306,159 | -0.16(-0.59%) |
Mar 06, 2017 | 27.22 | 27.49 | 26.59 | 27.10 | 337,282 | -0.55(-1.99%) |
Mar 03, 2017 | 27.67 | 27.87 | 27.28 | 27.65 | 278,895 | -0.01(-0.04%) |
Mar 02, 2017 | 28.31 | 28.41 | 27.39 | 27.66 | 454,885 | -0.74(-2.61%) |