Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.12 | 34.12 | 33.99 | 34.11 | 9,138 | +0.07(+0.20%) |
May 30, 2017 | 34.32 | 34.32 | 34.00 | 34.04 | 6,753 | -0.13(-0.39%) |
May 26, 2017 | 34.17 | 34.19 | 34.09 | 34.17 | 9,242 | +0.02(+0.06%) |
May 25, 2017 | 34.40 | 34.40 | 34.09 | 34.15 | 8,096 | +0.10(+0.30%) |
May 24, 2017 | 33.92 | 34.09 | 33.92 | 34.05 | 88,287 | +0.11(+0.32%) |
May 23, 2017 | 33.97 | 34.05 | 33.93 | 33.94 | 12,127 | -0.03(-0.08%) |
May 22, 2017 | 33.82 | 33.97 | 33.82 | 33.97 | 4,909 | +0.29(+0.87%) |
May 19, 2017 | 33.67 | 33.83 | 33.67 | 33.68 | 4,805 | +0.12(+0.37%) |
May 18, 2017 | 33.31 | 33.57 | 33.31 | 33.55 | 12,359 | +0.09(+0.28%) |
May 17, 2017 | 33.69 | 33.69 | 33.42 | 33.46 | 10,102 | -0.37(-1.10%) |
May 16, 2017 | 33.88 | 33.90 | 33.80 | 33.83 | 6,521 | -0.02(-0.06%) |
May 15, 2017 | 33.70 | 33.88 | 33.70 | 33.85 | 5,743 | +0.11(+0.34%) |
May 12, 2017 | 33.69 | 33.74 | 33.67 | 33.74 | 4,876 | +0.07(+0.20%) |
May 11, 2017 | 33.67 | 33.75 | 33.57 | 33.67 | 18,428 | -0.03(-0.09%) |
May 10, 2017 | 33.70 | 33.76 | 33.70 | 33.70 | 9,781 | +0.02(+0.06%) |
May 09, 2017 | 33.81 | 33.81 | 33.65 | 33.68 | 9,613 | +0.03(+0.08%) |
May 08, 2017 | 33.70 | 33.73 | 33.65 | 33.65 | 10,994 | -0.05(-0.15%) |
May 05, 2017 | 33.62 | 33.77 | 33.60 | 33.70 | 66,965 | +0.07(+0.20%) |
May 04, 2017 | 33.70 | 33.70 | 33.50 | 33.63 | 12,659 | -0.10(-0.31%) |
May 03, 2017 | 33.66 | 33.74 | 33.64 | 33.73 | 7,948 | +0.04(+0.11%) |
May 02, 2017 | 33.64 | 33.82 | 33.64 | 33.70 | 14,434 | -0.08(-0.25%) |
May 01, 2017 | 33.69 | 33.84 | 33.69 | 33.78 | 6,583 | +0.11(+0.33%) |
Apr 28, 2017 | 33.77 | 33.77 | 33.65 | 33.67 | 8,390 | -0.11(-0.34%) |
Apr 27, 2017 | 33.76 | 33.88 | 33.70 | 33.78 | 8,168 | +0.09(+0.28%) |
Apr 26, 2017 | 33.70 | 33.77 | 33.66 | 33.69 | 33,994 | -0.12(-0.37%) |
Apr 25, 2017 | 33.77 | 33.83 | 33.71 | 33.81 | 13,030 | +0.26(+0.76%) |
Apr 24, 2017 | 33.50 | 33.55 | 33.41 | 33.55 | 10,771 | +0.39(+1.17%) |
Apr 21, 2017 | 33.53 | 33.53 | 33.16 | 33.17 | 29,125 | -0.17(-0.51%) |
Apr 20, 2017 | 33.33 | 33.35 | 32.98 | 33.34 | 32,660 | +0.26(+0.78%) |
Apr 19, 2017 | 33.08 | 33.22 | 33.08 | 33.08 | 14,194 | +0.06(+0.17%) |
Apr 18, 2017 | 33.07 | 33.09 | 32.90 | 33.02 | 11,815 | +0.06(+0.19%) |
Apr 17, 2017 | 32.93 | 32.99 | 32.89 | 32.96 | 2,764 | +0.20(+0.62%) |
Apr 13, 2017 | 32.97 | 32.99 | 32.71 | 32.76 | 13,791 | -0.22(-0.67%) |
Apr 12, 2017 | 33.00 | 33.10 | 32.94 | 32.98 | 10,162 | -0.07(-0.20%) |
Apr 11, 2017 | 32.88 | 33.07 | 32.87 | 33.04 | 6,147 | +0.08(+0.23%) |
Apr 10, 2017 | 33.03 | 33.12 | 32.96 | 32.97 | 15,686 | +0.06(+0.17%) |
Apr 07, 2017 | 32.83 | 33.00 | 32.83 | 32.91 | 11,517 | -0.03(-0.09%) |
Apr 06, 2017 | 33.06 | 33.06 | 32.90 | 32.94 | 11,304 | +0.01(+0.03%) |
Apr 05, 2017 | 33.20 | 33.23 | 32.90 | 32.93 | 5,667 | -0.06(-0.17%) |
Apr 04, 2017 | 33.05 | 33.08 | 32.94 | 32.98 | 19,474 | -0.05(-0.14%) |
Apr 03, 2017 | 33.14 | 33.24 | 32.93 | 33.03 | 25,795 | -0.09(-0.26%) |
Mar 31, 2017 | 33.27 | 33.27 | 33.07 | 33.12 | 26,261 | +0.02(+0.06%) |
Mar 30, 2017 | 32.95 | 33.16 | 32.95 | 33.10 | 18,855 | -0.02(-0.06%) |
Mar 29, 2017 | 33.04 | 33.12 | 33.00 | 33.12 | 660,547 | +0.08(+0.23%) |
Mar 28, 2017 | 32.80 | 33.16 | 32.80 | 33.04 | 103,837 | +0.07(+0.20%) |
Mar 27, 2017 | 32.80 | 32.98 | 32.80 | 32.98 | 15,541 | -0.05(-0.14%) |
Mar 24, 2017 | 33.05 | 33.11 | 32.86 | 33.02 | 15,069 | +0.09(+0.29%) |
Mar 23, 2017 | 32.87 | 33.12 | 32.87 | 32.93 | 8,727 | +0.04(+0.11%) |
Mar 22, 2017 | 32.84 | 32.95 | 32.84 | 32.89 | 7,496 | +0.05(+0.14%) |
Mar 21, 2017 | 33.21 | 33.30 | 32.84 | 32.84 | 9,346 | -0.41(-1.22%) |
Mar 20, 2017 | 33.18 | 33.29 | 33.17 | 33.25 | 12,432 | +0.11(+0.34%) |
Mar 17, 2017 | 33.18 | 33.29 | 33.13 | 33.14 | 15,799 | -0.02(-0.07%) |
Mar 16, 2017 | 33.47 | 33.47 | 33.14 | 33.16 | 17,100 | -0.08(-0.24%) |
Mar 15, 2017 | 33.08 | 33.34 | 33.00 | 33.24 | 37,422 | +0.30(+0.92%) |
Mar 14, 2017 | 32.96 | 33.03 | 32.88 | 32.94 | 69,946 | -0.20(-0.60%) |
Mar 13, 2017 | 33.11 | 33.14 | 33.03 | 33.14 | 15,507 | +0.13(+0.40%) |
Mar 10, 2017 | 33.17 | 33.17 | 32.96 | 33.00 | 12,779 | +0.04(+0.11%) |
Mar 09, 2017 | 32.90 | 33.23 | 32.90 | 32.97 | 37,068 | -0.17(-0.52%) |
Mar 08, 2017 | 33.37 | 33.37 | 33.13 | 33.14 | 15,208 | -0.06(-0.17%) |
Mar 07, 2017 | 33.20 | 33.30 | 33.15 | 33.19 | 27,777 | -0.13(-0.40%) |
Mar 06, 2017 | 33.22 | 33.33 | 33.18 | 33.33 | 24,184 | -0.13(-0.39%) |
Mar 03, 2017 | 33.56 | 33.56 | 33.33 | 33.46 | 14,446 | +0.01(+0.03%) |
Mar 02, 2017 | 33.75 | 33.75 | 33.45 | 33.45 | 474,921 | -0.26(-0.76%) |