Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.91 | 31.96 | 31.62 | 31.88 | 351,716 | +0.05(+0.15%) |
May 30, 2017 | 31.80 | 32.06 | 31.74 | 31.83 | 184,261 | +0.03(+0.09%) |
May 26, 2017 | 31.89 | 32.15 | 31.80 | 31.81 | 235,247 | -0.09(-0.28%) |
May 25, 2017 | 31.82 | 31.98 | 31.69 | 31.89 | 124,602 | +0.16(+0.49%) |
May 24, 2017 | 31.82 | 31.85 | 31.58 | 31.74 | 264,751 | -0.09(-0.28%) |
May 23, 2017 | 31.98 | 32.03 | 31.77 | 31.83 | 94,082 | -0.02(-0.06%) |
May 22, 2017 | 31.69 | 31.94 | 31.65 | 31.84 | 687,158 | +0.20(+0.65%) |
May 19, 2017 | 31.42 | 31.87 | 31.33 | 31.64 | 496,887 | +0.44(+1.41%) |
May 18, 2017 | 30.98 | 31.39 | 30.87 | 31.20 | 316,547 | +0.17(+0.53%) |
May 17, 2017 | 31.43 | 31.47 | 30.99 | 31.04 | 272,696 | -0.67(-2.12%) |
May 16, 2017 | 31.70 | 31.82 | 31.36 | 31.71 | 179,678 | +0.07(+0.22%) |
May 15, 2017 | 31.47 | 31.80 | 31.42 | 31.64 | 213,094 | +0.11(+0.34%) |
May 12, 2017 | 31.14 | 31.66 | 31.00 | 31.53 | 706,486 | +0.51(+1.63%) |
May 11, 2017 | 31.75 | 31.77 | 31.03 | 31.03 | 241,764 | -0.69(-2.18%) |
May 10, 2017 | 31.87 | 32.05 | 31.60 | 31.72 | 145,811 | -0.11(-0.34%) |
May 09, 2017 | 32.06 | 32.06 | 31.65 | 31.83 | 372,231 | -0.24(-0.76%) |
May 08, 2017 | 31.90 | 32.11 | 31.55 | 32.07 | 494,105 | +0.30(+0.95%) |
May 05, 2017 | 31.35 | 31.83 | 31.31 | 31.77 | 396,655 | +0.48(+1.53%) |
May 04, 2017 | 31.96 | 31.96 | 30.91 | 31.29 | 2,320,908 | -0.75(-2.34%) |
May 03, 2017 | 33.10 | 33.28 | 31.99 | 32.04 | 487,849 | -1.15(-3.47%) |
May 02, 2017 | 33.10 | 33.21 | 32.85 | 33.19 | 425,534 | +0.17(+0.50%) |
May 01, 2017 | 33.24 | 33.24 | 32.91 | 33.02 | 318,138 | -0.15(-0.44%) |
Apr 28, 2017 | 33.61 | 33.61 | 33.04 | 33.17 | 283,027 | -0.41(-1.22%) |
Apr 27, 2017 | 33.79 | 33.91 | 33.56 | 33.58 | 145,216 | -0.14(-0.40%) |
Apr 26, 2017 | 33.60 | 33.88 | 33.51 | 33.72 | 1,771,949 | +0.18(+0.52%) |
Apr 25, 2017 | 33.25 | 33.62 | 33.25 | 33.54 | 742,563 | +0.45(+1.36%) |
Apr 24, 2017 | 33.15 | 33.27 | 32.99 | 33.09 | 335,401 | +0.26(+0.80%) |
Apr 21, 2017 | 33.05 | 33.10 | 32.75 | 32.83 | 318,031 | -0.27(-0.83%) |
Apr 20, 2017 | 33.15 | 33.41 | 33.01 | 33.10 | 1,407,178 | -0.14(-0.41%) |
Apr 19, 2017 | 33.14 | 33.34 | 33.13 | 33.24 | 2,771,270 | +0.19(+0.56%) |
Apr 18, 2017 | 32.95 | 33.10 | 32.85 | 33.05 | 388,401 | +0.07(+0.21%) |
Apr 17, 2017 | 32.75 | 33.06 | 32.67 | 32.99 | 169,443 | +0.38(+1.17%) |
Apr 13, 2017 | 32.85 | 32.96 | 32.59 | 32.61 | 449,998 | -0.30(-0.92%) |
Apr 12, 2017 | 32.72 | 32.99 | 32.62 | 32.91 | 226,210 | +0.13(+0.39%) |
Apr 11, 2017 | 32.51 | 32.83 | 32.51 | 32.78 | 262,040 | +0.17(+0.51%) |
Apr 10, 2017 | 32.72 | 32.88 | 32.42 | 32.62 | 1,001,424 | +0.21(+0.66%) |
Apr 07, 2017 | 32.24 | 32.53 | 32.19 | 32.40 | 165,562 | +0.11(+0.33%) |
Apr 06, 2017 | 32.23 | 32.36 | 32.02 | 32.29 | 202,496 | +0.12(+0.36%) |
Apr 05, 2017 | 32.41 | 32.58 | 32.14 | 32.18 | 349,541 | -0.10(-0.30%) |
Apr 04, 2017 | 31.91 | 32.39 | 31.91 | 32.27 | 527,917 | +0.92(+2.92%) |
Apr 03, 2017 | 31.58 | 31.63 | 31.09 | 31.36 | 458,285 | -0.19(-0.59%) |
Mar 31, 2017 | 31.59 | 31.74 | 31.50 | 31.54 | 844,644 | -0.01(-0.03%) |
Mar 30, 2017 | 31.27 | 31.60 | 31.22 | 31.55 | 110,534 | +0.34(+1.09%) |
Mar 29, 2017 | 30.95 | 31.28 | 30.95 | 31.21 | 118,770 | +0.28(+0.91%) |
Mar 28, 2017 | 30.87 | 30.98 | 30.63 | 30.93 | 2,035,182 | -0.02(-0.06%) |
Mar 27, 2017 | 30.90 | 31.07 | 30.75 | 30.95 | 389,874 | -0.35(-1.12%) |
Mar 24, 2017 | 31.26 | 31.49 | 31.17 | 31.30 | 582,405 | +0.11(+0.35%) |
Mar 23, 2017 | 31.21 | 31.46 | 31.06 | 31.19 | 195,602 | -0.02(-0.06%) |
Mar 22, 2017 | 31.65 | 31.65 | 31.00 | 31.21 | 1,405,212 | -0.61(-1.91%) |
Mar 21, 2017 | 32.30 | 32.35 | 31.71 | 31.82 | 1,169,544 | -0.36(-1.12%) |
Mar 20, 2017 | 32.14 | 32.29 | 31.93 | 32.18 | 188,560 | +0.04(+0.13%) |
Mar 17, 2017 | 31.99 | 32.21 | 31.88 | 32.14 | 1,007,265 | +0.22(+0.70%) |
Mar 16, 2017 | 31.87 | 31.99 | 31.68 | 31.92 | 727,423 | +0.17(+0.55%) |
Mar 15, 2017 | 31.36 | 31.83 | 31.32 | 31.74 | 334,835 | +0.45(+1.45%) |
Mar 14, 2017 | 31.49 | 31.49 | 31.15 | 31.29 | 220,454 | -0.29(-0.92%) |
Mar 13, 2017 | 31.31 | 31.62 | 31.26 | 31.58 | 430,334 | +0.26(+0.83%) |
Mar 10, 2017 | 31.26 | 31.39 | 31.13 | 31.32 | 260,847 | +0.15(+0.50%) |
Mar 09, 2017 | 30.97 | 31.24 | 30.93 | 31.16 | 509,912 | +0.14(+0.44%) |
Mar 08, 2017 | 31.22 | 31.27 | 30.94 | 31.03 | 337,425 | -0.17(-0.56%) |
Mar 07, 2017 | 31.56 | 31.56 | 31.07 | 31.20 | 560,566 | -0.42(-1.32%) |
Mar 06, 2017 | 31.81 | 31.93 | 31.51 | 31.62 | 1,132,477 | -0.37(-1.15%) |
Mar 03, 2017 | 32.10 | 32.16 | 31.70 | 31.98 | 545,670 | -0.11(-0.33%) |
Mar 02, 2017 | 32.52 | 32.64 | 32.05 | 32.09 | 821,855 | -0.42(-1.28%) |