Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.63 | 34.66 | 33.95 | 34.54 | 1,491,011 | -0.06(-0.18%) |
May 30, 2017 | 34.26 | 34.63 | 34.17 | 34.60 | 1,324,389 | +0.21(+0.62%) |
May 26, 2017 | 34.31 | 34.41 | 34.11 | 34.39 | 960,250 | -0.01(-0.03%) |
May 25, 2017 | 34.53 | 34.78 | 34.24 | 34.40 | 1,013,571 | +0.04(+0.13%) |
May 24, 2017 | 34.16 | 34.36 | 33.91 | 34.35 | 1,301,200 | +0.27(+0.79%) |
May 23, 2017 | 33.62 | 34.17 | 33.30 | 34.08 | 1,900,308 | +0.64(+1.92%) |
May 22, 2017 | 33.51 | 33.57 | 33.17 | 33.44 | 846,200 | +0.13(+0.40%) |
May 19, 2017 | 33.05 | 33.50 | 33.05 | 33.31 | 776,878 | +0.47(+1.44%) |
May 18, 2017 | 32.44 | 33.09 | 32.24 | 32.84 | 1,626,809 | +0.29(+0.90%) |
May 17, 2017 | 33.15 | 33.31 | 32.51 | 32.54 | 762,879 | -1.09(-3.25%) |
May 16, 2017 | 33.88 | 33.93 | 33.38 | 33.63 | 1,591,916 | -0.09(-0.26%) |
May 15, 2017 | 33.68 | 34.15 | 33.64 | 33.72 | 1,134,012 | +0.26(+0.77%) |
May 12, 2017 | 33.86 | 33.93 | 33.43 | 33.46 | 872,993 | -0.50(-1.46%) |
May 11, 2017 | 34.19 | 34.26 | 33.75 | 33.96 | 538,174 | -0.36(-1.04%) |
May 10, 2017 | 34.18 | 34.39 | 34.06 | 34.32 | 1,040,816 | +0.13(+0.39%) |
May 09, 2017 | 34.42 | 34.61 | 34.03 | 34.18 | 1,240,714 | -0.11(-0.31%) |
May 08, 2017 | 34.12 | 34.30 | 34.01 | 34.29 | 1,452,468 | +0.11(+0.31%) |
May 05, 2017 | 34.10 | 34.19 | 33.85 | 34.18 | 1,129,155 | +0.13(+0.39%) |
May 04, 2017 | 34.51 | 34.51 | 34.05 | 34.05 | 1,877,881 | -0.36(-1.03%) |
May 03, 2017 | 34.29 | 34.52 | 34.13 | 34.41 | 1,642,397 | +0.00(+0.00%) |
May 02, 2017 | 34.29 | 34.64 | 34.18 | 34.41 | 1,645,526 | +0.20(+0.57%) |
May 01, 2017 | 34.50 | 34.50 | 33.94 | 34.21 | 1,296,224 | -0.15(-0.44%) |
Apr 28, 2017 | 34.49 | 34.75 | 34.12 | 34.36 | 2,218,045 | -0.03(-0.08%) |
Apr 27, 2017 | 35.36 | 35.55 | 34.01 | 34.39 | 2,670,586 | +1.10(+3.31%) |
Apr 26, 2017 | 32.83 | 33.38 | 32.75 | 33.29 | 2,200,066 | +0.47(+1.43%) |
Apr 25, 2017 | 32.91 | 33.00 | 32.65 | 32.82 | 1,419,034 | +0.20(+0.63%) |
Apr 24, 2017 | 32.47 | 32.73 | 32.35 | 32.61 | 1,289,039 | +0.68(+2.11%) |
Apr 21, 2017 | 32.15 | 32.23 | 31.90 | 31.94 | 1,870,287 | -0.14(-0.44%) |
Apr 20, 2017 | 31.90 | 32.20 | 31.79 | 32.08 | 1,497,190 | +0.39(+1.23%) |
Apr 19, 2017 | 31.23 | 31.73 | 31.23 | 31.69 | 2,997,979 | +0.68(+2.21%) |
Apr 18, 2017 | 30.42 | 31.00 | 30.30 | 31.00 | 2,492,289 | +0.36(+1.19%) |
Apr 17, 2017 | 30.44 | 30.68 | 30.32 | 30.64 | 3,972,587 | +0.32(+1.05%) |
Apr 13, 2017 | 30.73 | 30.87 | 30.30 | 30.32 | 2,311,918 | -0.47(-1.53%) |
Apr 12, 2017 | 31.16 | 31.22 | 30.60 | 30.79 | 1,567,877 | -0.33(-1.06%) |
Apr 11, 2017 | 31.28 | 31.39 | 30.86 | 31.12 | 3,390,956 | -0.19(-0.60%) |
Apr 10, 2017 | 31.22 | 31.61 | 30.97 | 31.31 | 3,534,671 | -0.02(-0.06%) |
Apr 07, 2017 | 31.50 | 31.66 | 31.32 | 31.32 | 1,016,068 | -0.21(-0.68%) |
Apr 06, 2017 | 31.63 | 31.86 | 31.35 | 31.54 | 1,246,768 | -0.10(-0.31%) |
Apr 05, 2017 | 32.00 | 32.32 | 31.54 | 31.63 | 1,253,360 | -0.20(-0.61%) |
Apr 04, 2017 | 31.52 | 31.89 | 31.44 | 31.83 | 1,161,378 | +0.34(+1.07%) |
Apr 03, 2017 | 32.07 | 32.11 | 31.15 | 31.49 | 932,028 | -0.54(-1.69%) |
Mar 31, 2017 | 32.07 | 32.19 | 31.85 | 32.03 | 540,230 | -0.04(-0.14%) |
Mar 30, 2017 | 31.97 | 32.12 | 31.84 | 32.08 | 1,025,134 | +0.21(+0.67%) |
Mar 29, 2017 | 31.60 | 32.03 | 31.55 | 31.87 | 1,231,662 | +0.21(+0.67%) |
Mar 28, 2017 | 31.16 | 31.77 | 31.09 | 31.65 | 865,208 | +0.44(+1.39%) |
Mar 27, 2017 | 30.91 | 31.28 | 30.46 | 31.22 | 1,113,796 | -0.11(-0.34%) |
Mar 24, 2017 | 31.54 | 31.73 | 31.12 | 31.32 | 885,719 | -0.11(-0.34%) |
Mar 23, 2017 | 31.32 | 31.60 | 31.18 | 31.43 | 807,763 | +0.01(+0.03%) |
Mar 22, 2017 | 31.20 | 31.49 | 31.01 | 31.42 | 601,666 | +0.10(+0.31%) |
Mar 21, 2017 | 32.21 | 32.31 | 31.27 | 31.32 | 848,458 | -0.69(-2.16%) |
Mar 20, 2017 | 32.31 | 32.35 | 31.97 | 32.02 | 1,003,321 | -0.38(-1.18%) |
Mar 17, 2017 | 32.43 | 32.44 | 32.21 | 32.40 | 1,209,540 | +0.01(+0.03%) |
Mar 16, 2017 | 32.62 | 32.68 | 32.29 | 32.39 | 1,107,019 | -0.05(-0.16%) |
Mar 15, 2017 | 32.05 | 32.55 | 32.03 | 32.44 | 930,484 | +0.46(+1.44%) |
Mar 14, 2017 | 31.71 | 32.01 | 31.52 | 31.98 | 747,372 | +0.00(+0.00%) |
Mar 13, 2017 | 32.03 | 32.23 | 31.95 | 31.98 | 960,298 | +0.00(+0.00%) |
Mar 10, 2017 | 32.18 | 32.35 | 31.87 | 31.98 | 958,228 | +0.08(+0.25%) |
Mar 09, 2017 | 32.11 | 32.31 | 31.79 | 31.90 | 1,899,958 | -0.26(-0.80%) |
Mar 08, 2017 | 32.15 | 32.35 | 32.01 | 32.16 | 1,215,238 | +0.13(+0.42%) |
Mar 07, 2017 | 32.15 | 32.28 | 31.95 | 32.03 | 1,163,800 | -0.20(-0.61%) |
Mar 06, 2017 | 32.02 | 32.31 | 31.89 | 32.22 | 894,262 | +0.02(+0.05%) |
Mar 03, 2017 | 32.19 | 32.28 | 31.98 | 32.20 | 1,383,641 | +0.11(+0.33%) |
Mar 02, 2017 | 32.93 | 32.96 | 32.06 | 32.10 | 1,427,782 | -0.74(-2.25%) |