Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.28 | 34.33 | 33.78 | 34.01 | 2,486,329 | -0.12(-0.35%) |
May 30, 2017 | 34.41 | 34.51 | 33.90 | 34.13 | 2,561,695 | -0.32(-0.94%) |
May 26, 2017 | 34.56 | 34.65 | 34.41 | 34.46 | 1,434,478 | -0.27(-0.77%) |
May 25, 2017 | 35.02 | 35.18 | 34.40 | 34.72 | 3,113,411 | -0.27(-0.76%) |
May 24, 2017 | 34.51 | 35.02 | 34.21 | 34.99 | 3,057,724 | +0.18(+0.50%) |
May 23, 2017 | 35.82 | 36.28 | 34.57 | 34.81 | 5,623,978 | -0.23(-0.66%) |
May 22, 2017 | 35.02 | 35.28 | 34.79 | 35.05 | 6,312,467 | +0.18(+0.50%) |
May 19, 2017 | 34.58 | 35.02 | 34.51 | 34.87 | 1,875,099 | +0.34(+0.99%) |
May 18, 2017 | 33.96 | 34.62 | 33.73 | 34.53 | 2,081,057 | +0.58(+1.71%) |
May 17, 2017 | 34.68 | 34.92 | 33.89 | 33.95 | 2,536,459 | -0.73(-2.10%) |
May 16, 2017 | 34.63 | 34.71 | 34.31 | 34.68 | 1,373,267 | +0.18(+0.51%) |
May 15, 2017 | 34.23 | 34.62 | 34.12 | 34.50 | 1,528,245 | +0.40(+1.16%) |
May 12, 2017 | 34.33 | 34.35 | 33.86 | 34.11 | 1,601,390 | -0.27(-0.78%) |
May 11, 2017 | 34.24 | 34.42 | 33.92 | 34.37 | 1,642,913 | +0.04(+0.11%) |
May 10, 2017 | 34.34 | 34.57 | 34.07 | 34.34 | 1,739,046 | -0.09(-0.27%) |
May 09, 2017 | 33.84 | 34.54 | 33.80 | 34.43 | 1,834,548 | +0.66(+1.97%) |
May 08, 2017 | 33.72 | 33.89 | 33.52 | 33.76 | 1,333,585 | +0.03(+0.08%) |
May 05, 2017 | 33.76 | 33.79 | 33.52 | 33.74 | 1,184,638 | +0.13(+0.38%) |
May 04, 2017 | 33.25 | 33.73 | 33.18 | 33.61 | 1,456,490 | +0.41(+1.22%) |
May 03, 2017 | 33.15 | 33.33 | 32.94 | 33.20 | 1,715,536 | -0.02(-0.06%) |
May 02, 2017 | 33.22 | 33.43 | 32.92 | 33.22 | 1,919,535 | -0.07(-0.22%) |
May 01, 2017 | 33.28 | 33.44 | 33.09 | 33.29 | 1,565,345 | +0.13(+0.39%) |
Apr 28, 2017 | 33.63 | 33.63 | 32.77 | 33.17 | 1,813,653 | -0.48(-1.42%) |
Apr 27, 2017 | 33.50 | 33.72 | 33.22 | 33.64 | 1,686,362 | +0.14(+0.41%) |
Apr 26, 2017 | 32.94 | 33.66 | 32.80 | 33.51 | 2,142,578 | +0.67(+2.05%) |
Apr 25, 2017 | 32.79 | 32.93 | 32.32 | 32.83 | 2,765,507 | -0.28(-0.83%) |
Apr 24, 2017 | 33.76 | 33.86 | 32.93 | 33.11 | 2,175,284 | -0.23(-0.69%) |
Apr 21, 2017 | 33.43 | 33.50 | 32.99 | 33.34 | 1,988,765 | -0.12(-0.36%) |
Apr 20, 2017 | 34.23 | 34.36 | 33.21 | 33.46 | 3,423,510 | -0.60(-1.76%) |
Apr 19, 2017 | 34.30 | 34.40 | 33.93 | 34.06 | 1,446,327 | -0.12(-0.35%) |
Apr 18, 2017 | 33.77 | 34.44 | 33.66 | 34.18 | 1,866,601 | +0.24(+0.71%) |
Apr 17, 2017 | 33.49 | 33.96 | 33.40 | 33.94 | 1,536,084 | +0.56(+1.68%) |
Apr 13, 2017 | 33.30 | 33.81 | 33.23 | 33.38 | 2,457,331 | +0.13(+0.39%) |
Apr 12, 2017 | 33.68 | 33.71 | 33.18 | 33.25 | 1,672,470 | -0.46(-1.37%) |
Apr 11, 2017 | 33.38 | 33.79 | 33.17 | 33.71 | 3,912,226 | +1.14(+3.51%) |
Apr 10, 2017 | 32.47 | 33.03 | 32.35 | 32.57 | 1,376,486 | +0.08(+0.25%) |
Apr 07, 2017 | 32.44 | 32.79 | 32.36 | 32.48 | 1,342,649 | -0.09(-0.28%) |
Apr 06, 2017 | 32.34 | 32.81 | 32.17 | 32.58 | 1,891,358 | +0.18(+0.57%) |
Apr 05, 2017 | 32.81 | 33.07 | 32.36 | 32.39 | 1,776,098 | -0.21(-0.65%) |
Apr 04, 2017 | 32.81 | 32.96 | 32.52 | 32.60 | 2,122,427 | -0.31(-0.95%) |
Apr 03, 2017 | 33.27 | 33.41 | 32.91 | 32.92 | 1,459,583 | -0.29(-0.86%) |
Mar 31, 2017 | 33.35 | 33.45 | 33.19 | 33.20 | 1,974,337 | -0.26(-0.77%) |
Mar 30, 2017 | 33.27 | 33.61 | 33.15 | 33.46 | 1,500,881 | +0.03(+0.08%) |
Mar 29, 2017 | 33.37 | 33.48 | 33.17 | 33.43 | 1,727,826 | -0.06(-0.16%) |
Mar 28, 2017 | 32.89 | 33.54 | 32.80 | 33.49 | 2,256,520 | +0.49(+1.48%) |
Mar 27, 2017 | 32.50 | 33.03 | 32.41 | 33.00 | 1,309,094 | +0.02(+0.06%) |
Mar 24, 2017 | 33.10 | 33.35 | 32.83 | 32.98 | 1,563,759 | +0.03(+0.08%) |
Mar 23, 2017 | 32.83 | 33.30 | 32.70 | 32.95 | 1,828,428 | +0.07(+0.22%) |
Mar 22, 2017 | 32.96 | 32.96 | 32.24 | 32.88 | 2,219,345 | -0.06(-0.20%) |
Mar 21, 2017 | 33.67 | 33.67 | 32.73 | 32.94 | 2,147,452 | -0.52(-1.57%) |
Mar 20, 2017 | 33.65 | 33.65 | 33.22 | 33.47 | 2,016,738 | -0.25(-0.74%) |
Mar 17, 2017 | 33.99 | 34.12 | 33.65 | 33.72 | 2,747,356 | -0.38(-1.11%) |
Mar 16, 2017 | 33.42 | 34.27 | 33.29 | 34.09 | 3,234,394 | +0.86(+2.57%) |
Mar 15, 2017 | 33.05 | 33.37 | 32.74 | 33.24 | 1,892,325 | +0.37(+1.12%) |
Mar 14, 2017 | 32.87 | 33.01 | 32.55 | 32.87 | 1,571,064 | -0.14(-0.42%) |
Mar 13, 2017 | 33.37 | 33.52 | 32.95 | 33.01 | 1,869,278 | -0.36(-1.07%) |
Mar 10, 2017 | 33.01 | 33.78 | 33.00 | 33.37 | 3,100,663 | +0.66(+2.02%) |
Mar 09, 2017 | 33.05 | 33.21 | 32.36 | 32.70 | 4,548,438 | -0.28(-0.84%) |
Mar 08, 2017 | 32.63 | 33.10 | 32.55 | 32.98 | 2,731,831 | +0.37(+1.13%) |
Mar 07, 2017 | 32.24 | 32.78 | 32.12 | 32.61 | 2,799,688 | +0.37(+1.14%) |
Mar 06, 2017 | 32.00 | 32.38 | 31.72 | 32.24 | 2,250,196 | -0.04(-0.11%) |
Mar 03, 2017 | 32.12 | 32.30 | 31.85 | 32.28 | 2,205,283 | +0.11(+0.34%) |
Mar 02, 2017 | 31.94 | 32.52 | 31.67 | 32.17 | 2,139,683 | +0.06(+0.20%) |