Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.86 | 33.10 | 32.38 | 32.86 | 319,539 | +0.00(+0.00%) |
May 30, 2017 | 33.14 | 33.34 | 32.76 | 32.86 | 182,764 | -0.43(-1.29%) |
May 26, 2017 | 33.24 | 33.34 | 33.10 | 33.29 | 134,657 | +0.00(+0.00%) |
May 25, 2017 | 33.38 | 33.72 | 33.05 | 33.29 | 155,724 | +0.10(+0.29%) |
May 24, 2017 | 33.29 | 33.48 | 33.00 | 33.19 | 163,121 | -0.10(-0.29%) |
May 23, 2017 | 33.24 | 33.45 | 33.00 | 33.29 | 198,016 | +0.10(+0.29%) |
May 22, 2017 | 33.19 | 33.38 | 33.00 | 33.19 | 128,406 | +0.00(+0.00%) |
May 19, 2017 | 33.38 | 33.76 | 33.14 | 33.19 | 331,705 | -0.19(-0.57%) |
May 18, 2017 | 33.62 | 34.00 | 33.22 | 33.38 | 362,659 | -0.33(-0.99%) |
May 17, 2017 | 33.48 | 33.76 | 33.00 | 33.72 | 454,662 | +0.24(+0.71%) |
May 16, 2017 | 33.48 | 33.72 | 33.00 | 33.48 | 401,716 | +0.00(+0.00%) |
May 15, 2017 | 33.14 | 33.57 | 33.10 | 33.48 | 180,923 | +0.43(+1.30%) |
May 12, 2017 | 33.53 | 33.53 | 32.91 | 33.05 | 205,663 | -0.52(-1.56%) |
May 11, 2017 | 33.67 | 33.93 | 33.19 | 33.57 | 190,009 | -0.14(-0.42%) |
May 10, 2017 | 33.81 | 33.91 | 33.43 | 33.72 | 242,909 | -0.07(-0.21%) |
May 09, 2017 | 33.55 | 34.26 | 33.50 | 33.79 | 188,068 | +0.19(+0.57%) |
May 08, 2017 | 33.74 | 34.07 | 33.48 | 33.60 | 106,000 | -0.29(-0.84%) |
May 05, 2017 | 34.41 | 34.41 | 33.50 | 33.88 | 182,393 | -0.43(-1.25%) |
May 04, 2017 | 34.22 | 34.50 | 33.84 | 34.31 | 145,016 | +0.38(+1.12%) |
May 03, 2017 | 34.17 | 34.22 | 33.50 | 33.93 | 209,655 | -0.52(-1.52%) |
May 02, 2017 | 35.22 | 35.50 | 34.26 | 34.45 | 264,462 | -0.81(-2.29%) |
May 01, 2017 | 35.03 | 36.03 | 34.17 | 35.26 | 439,927 | +0.33(+0.95%) |
Apr 28, 2017 | 34.79 | 35.36 | 34.47 | 34.93 | 279,037 | +0.05(+0.14%) |
Apr 27, 2017 | 35.17 | 35.31 | 33.65 | 34.88 | 493,341 | -0.38(-1.08%) |
Apr 26, 2017 | 34.60 | 35.36 | 34.31 | 35.26 | 267,568 | +0.57(+1.65%) |
Apr 25, 2017 | 34.55 | 35.03 | 34.41 | 34.69 | 206,141 | +0.52(+1.53%) |
Apr 24, 2017 | 34.03 | 34.55 | 33.65 | 34.17 | 373,835 | +0.71(+2.13%) |
Apr 21, 2017 | 33.84 | 33.93 | 33.41 | 33.46 | 294,199 | -0.57(-1.68%) |
Apr 20, 2017 | 33.88 | 34.17 | 33.60 | 34.03 | 181,420 | +0.29(+0.85%) |
Apr 19, 2017 | 33.88 | 34.29 | 33.60 | 33.74 | 179,723 | +0.00(+0.00%) |
Apr 18, 2017 | 33.69 | 33.93 | 33.31 | 33.74 | 192,109 | -0.10(-0.28%) |
Apr 17, 2017 | 33.27 | 33.98 | 33.27 | 33.84 | 108,117 | +0.57(+1.72%) |
Apr 13, 2017 | 33.98 | 34.07 | 33.22 | 33.27 | 112,527 | -0.67(-1.96%) |
Apr 12, 2017 | 34.65 | 34.65 | 33.86 | 33.93 | 133,673 | -0.71(-2.06%) |
Apr 11, 2017 | 33.46 | 34.88 | 33.41 | 34.65 | 261,641 | +1.38(+4.15%) |
Apr 10, 2017 | 33.36 | 33.69 | 33.00 | 33.27 | 147,724 | -0.19(-0.57%) |
Apr 07, 2017 | 33.31 | 33.65 | 33.22 | 33.46 | 237,081 | -0.10(-0.28%) |
Apr 06, 2017 | 33.65 | 33.74 | 33.17 | 33.55 | 188,902 | -0.10(-0.28%) |
Apr 05, 2017 | 33.93 | 34.45 | 33.36 | 33.65 | 179,897 | -0.05(-0.14%) |
Apr 04, 2017 | 33.79 | 34.03 | 33.46 | 33.69 | 214,240 | -0.10(-0.28%) |
Apr 03, 2017 | 34.98 | 35.03 | 33.44 | 33.79 | 305,539 | -1.09(-3.14%) |
Mar 31, 2017 | 33.88 | 35.17 | 33.88 | 34.88 | 422,164 | +0.71(+2.09%) |
Mar 30, 2017 | 33.74 | 34.22 | 33.74 | 34.17 | 148,790 | +0.43(+1.27%) |
Mar 29, 2017 | 33.41 | 33.98 | 33.27 | 33.74 | 98,199 | +0.19(+0.57%) |
Mar 28, 2017 | 33.27 | 33.65 | 32.98 | 33.55 | 86,244 | +0.24(+0.71%) |
Mar 27, 2017 | 32.84 | 33.50 | 32.31 | 33.31 | 132,300 | +0.05(+0.14%) |
Mar 24, 2017 | 33.41 | 33.69 | 33.03 | 33.27 | 114,737 | -0.05(-0.14%) |
Mar 23, 2017 | 33.36 | 33.84 | 33.17 | 33.31 | 83,272 | -0.10(-0.28%) |
Mar 22, 2017 | 33.27 | 33.79 | 32.93 | 33.41 | 110,336 | +0.00(+0.00%) |
Mar 21, 2017 | 34.45 | 34.50 | 33.31 | 33.41 | 153,337 | -0.95(-2.77%) |
Mar 20, 2017 | 34.65 | 34.65 | 34.07 | 34.36 | 120,037 | -0.29(-0.82%) |
Mar 17, 2017 | 34.45 | 34.79 | 33.88 | 34.65 | 386,103 | +0.24(+0.69%) |
Mar 16, 2017 | 34.79 | 34.88 | 34.07 | 34.41 | 104,111 | -0.05(-0.14%) |
Mar 15, 2017 | 34.26 | 34.69 | 34.07 | 34.45 | 137,670 | +0.38(+1.12%) |
Mar 14, 2017 | 34.26 | 34.26 | 33.69 | 34.07 | 97,825 | -0.29(-0.83%) |
Mar 13, 2017 | 34.26 | 34.65 | 34.17 | 34.36 | 145,715 | -0.05(-0.14%) |
Mar 10, 2017 | 34.07 | 34.62 | 34.07 | 34.41 | 120,082 | +0.48(+1.40%) |
Mar 09, 2017 | 34.41 | 34.60 | 33.65 | 33.93 | 186,915 | -0.57(-1.66%) |
Mar 08, 2017 | 35.07 | 35.36 | 34.50 | 34.50 | 134,450 | -0.36(-1.04%) |
Mar 07, 2017 | 35.15 | 35.53 | 34.77 | 34.86 | 171,881 | -0.24(-0.68%) |
Mar 06, 2017 | 35.72 | 35.72 | 34.86 | 35.10 | 353,896 | -0.62(-1.73%) |
Mar 03, 2017 | 36.48 | 36.62 | 35.43 | 35.72 | 289,394 | -0.76(-2.08%) |
Mar 02, 2017 | 36.43 | 36.67 | 36.15 | 36.48 | 182,362 | -0.05(-0.13%) |