Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.72 | 31.85 | 31.16 | 31.42 | 1,943,934 | -0.30(-0.96%) |
May 30, 2017 | 31.40 | 31.98 | 31.33 | 31.72 | 831,483 | +0.23(+0.75%) |
May 26, 2017 | 31.42 | 31.67 | 31.30 | 31.49 | 1,087,825 | -0.16(-0.49%) |
May 25, 2017 | 31.98 | 32.13 | 31.34 | 31.64 | 1,013,236 | -0.20(-0.61%) |
May 24, 2017 | 31.75 | 31.88 | 31.50 | 31.84 | 1,282,890 | -0.01(-0.03%) |
May 23, 2017 | 31.95 | 31.95 | 31.51 | 31.85 | 1,548,220 | +0.09(+0.28%) |
May 22, 2017 | 32.10 | 32.17 | 31.60 | 31.76 | 1,156,170 | -0.19(-0.58%) |
May 19, 2017 | 31.92 | 32.52 | 31.87 | 31.95 | 917,517 | +0.22(+0.68%) |
May 18, 2017 | 31.29 | 31.82 | 31.21 | 31.73 | 1,511,054 | +0.14(+0.43%) |
May 17, 2017 | 31.65 | 31.71 | 31.06 | 31.60 | 2,218,422 | -0.06(-0.19%) |
May 16, 2017 | 31.64 | 31.69 | 31.29 | 31.65 | 990,052 | +0.03(+0.09%) |
May 15, 2017 | 31.61 | 31.95 | 31.44 | 31.62 | 806,251 | +0.22(+0.69%) |
May 12, 2017 | 32.27 | 32.50 | 31.09 | 31.41 | 1,988,494 | -1.09(-3.34%) |
May 11, 2017 | 32.47 | 32.65 | 31.81 | 32.50 | 1,383,671 | -0.09(-0.27%) |
May 10, 2017 | 33.46 | 33.56 | 32.51 | 32.58 | 1,282,274 | -0.88(-2.63%) |
May 09, 2017 | 33.12 | 34.49 | 32.52 | 33.46 | 2,115,192 | +0.98(+3.01%) |
May 08, 2017 | 32.82 | 32.88 | 32.06 | 32.49 | 1,581,971 | -0.60(-1.80%) |
May 05, 2017 | 32.93 | 33.09 | 32.45 | 33.08 | 643,138 | +0.16(+0.48%) |
May 04, 2017 | 32.90 | 33.01 | 32.48 | 32.93 | 1,077,467 | +0.01(+0.03%) |
May 03, 2017 | 33.14 | 33.24 | 32.42 | 32.92 | 965,537 | -0.54(-1.61%) |
May 02, 2017 | 33.28 | 33.47 | 33.03 | 33.45 | 807,428 | +0.20(+0.59%) |
May 01, 2017 | 33.60 | 33.74 | 33.10 | 33.26 | 1,261,405 | -0.22(-0.64%) |
Apr 28, 2017 | 34.20 | 34.20 | 33.29 | 33.47 | 1,251,978 | -0.63(-1.84%) |
Apr 27, 2017 | 33.91 | 34.18 | 33.61 | 34.10 | 1,575,088 | +0.14(+0.40%) |
Apr 26, 2017 | 33.87 | 34.31 | 33.87 | 33.96 | 1,517,175 | +0.04(+0.12%) |
Apr 25, 2017 | 33.94 | 34.13 | 33.61 | 33.92 | 495,746 | +0.39(+1.17%) |
Apr 24, 2017 | 33.43 | 33.73 | 33.13 | 33.53 | 1,158,164 | +0.84(+2.57%) |
Apr 21, 2017 | 32.70 | 32.74 | 32.09 | 32.69 | 949,318 | -0.05(-0.15%) |
Apr 20, 2017 | 33.04 | 33.04 | 32.43 | 32.74 | 1,428,077 | +0.02(+0.06%) |
Apr 19, 2017 | 33.27 | 33.49 | 32.64 | 32.72 | 940,934 | -0.30(-0.92%) |
Apr 18, 2017 | 32.34 | 33.12 | 32.13 | 33.02 | 1,260,397 | +0.37(+1.14%) |
Apr 17, 2017 | 31.95 | 32.66 | 31.60 | 32.65 | 1,460,063 | +0.74(+2.33%) |
Apr 13, 2017 | 32.10 | 32.47 | 31.80 | 31.91 | 1,591,090 | -0.36(-1.12%) |
Apr 12, 2017 | 32.85 | 32.89 | 31.93 | 32.27 | 927,268 | -0.83(-2.51%) |
Apr 11, 2017 | 32.96 | 33.33 | 32.56 | 33.10 | 1,079,515 | +0.05(+0.15%) |
Apr 10, 2017 | 32.27 | 33.47 | 32.25 | 33.05 | 1,228,996 | +0.74(+2.30%) |
Apr 07, 2017 | 32.96 | 33.25 | 31.98 | 32.31 | 3,688,761 | -2.32(-6.70%) |
Apr 06, 2017 | 34.26 | 34.89 | 34.15 | 34.63 | 548,674 | +0.37(+1.09%) |
Apr 05, 2017 | 34.50 | 34.94 | 34.05 | 34.26 | 1,544,849 | +0.15(+0.43%) |
Apr 04, 2017 | 34.02 | 34.65 | 33.95 | 34.11 | 946,423 | -0.01(-0.03%) |
Apr 03, 2017 | 34.98 | 35.30 | 33.76 | 34.12 | 676,896 | -0.70(-2.02%) |
Mar 31, 2017 | 34.74 | 35.24 | 34.60 | 34.82 | 593,545 | -0.03(-0.08%) |
Mar 30, 2017 | 34.42 | 35.22 | 34.42 | 34.85 | 841,026 | +0.57(+1.66%) |
Mar 29, 2017 | 33.70 | 34.38 | 33.52 | 34.29 | 659,047 | +0.51(+1.51%) |
Mar 28, 2017 | 33.03 | 33.97 | 33.03 | 33.78 | 794,815 | +0.65(+1.95%) |
Mar 27, 2017 | 32.74 | 33.26 | 32.40 | 33.13 | 1,012,302 | -0.23(-0.70%) |
Mar 24, 2017 | 33.86 | 34.15 | 33.20 | 33.37 | 608,632 | -0.43(-1.27%) |
Mar 23, 2017 | 33.71 | 34.14 | 33.51 | 33.80 | 683,437 | +0.08(+0.23%) |
Mar 22, 2017 | 33.07 | 33.87 | 33.07 | 33.72 | 1,104,418 | +0.37(+1.11%) |
Mar 21, 2017 | 34.64 | 34.73 | 32.97 | 33.35 | 999,407 | -1.03(-2.99%) |
Mar 20, 2017 | 34.83 | 34.93 | 34.23 | 34.37 | 513,089 | -0.51(-1.46%) |
Mar 17, 2017 | 35.43 | 35.50 | 34.50 | 34.88 | 2,115,938 | -0.42(-1.19%) |
Mar 16, 2017 | 35.86 | 35.93 | 35.17 | 35.30 | 989,615 | -0.26(-0.74%) |
Mar 15, 2017 | 35.13 | 35.77 | 34.87 | 35.57 | 1,345,313 | +0.62(+1.76%) |
Mar 14, 2017 | 35.20 | 35.21 | 34.21 | 34.95 | 822,478 | -0.52(-1.46%) |
Mar 13, 2017 | 35.32 | 36.13 | 35.24 | 35.47 | 902,044 | +0.18(+0.50%) |
Mar 10, 2017 | 35.03 | 35.31 | 34.66 | 35.29 | 982,535 | +0.94(+2.73%) |
Mar 09, 2017 | 34.91 | 35.12 | 34.10 | 34.35 | 892,328 | -0.68(-1.95%) |
Mar 08, 2017 | 35.76 | 35.95 | 35.00 | 35.04 | 1,733,346 | -0.55(-1.54%) |
Mar 07, 2017 | 35.76 | 35.93 | 35.36 | 35.59 | 860,165 | -0.14(-0.38%) |
Mar 06, 2017 | 36.00 | 36.11 | 35.34 | 35.72 | 1,210,393 | -0.59(-1.62%) |
Mar 03, 2017 | 36.07 | 36.78 | 35.92 | 36.31 | 1,317,666 | +0.15(+0.41%) |
Mar 02, 2017 | 37.06 | 37.07 | 36.13 | 36.16 | 955,702 | -0.86(-2.33%) |