Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.01 | 33.37 | 32.48 | 33.08 | 16,757,001 | +0.17(+0.50%) |
May 30, 2017 | 33.13 | 33.29 | 32.69 | 32.92 | 3,947,913 | -0.48(-1.43%) |
May 26, 2017 | 33.76 | 33.76 | 33.36 | 33.40 | 2,659,712 | -0.36(-1.05%) |
May 25, 2017 | 33.70 | 34.01 | 33.46 | 33.75 | 4,764,168 | +0.15(+0.44%) |
May 24, 2017 | 33.86 | 33.98 | 33.29 | 33.60 | 3,110,772 | -0.53(-1.55%) |
May 23, 2017 | 33.21 | 34.21 | 33.17 | 34.13 | 3,669,660 | +0.93(+2.81%) |
May 22, 2017 | 33.19 | 33.56 | 32.95 | 33.20 | 3,749,961 | +0.09(+0.27%) |
May 19, 2017 | 32.79 | 33.61 | 32.68 | 33.11 | 4,767,688 | +0.43(+1.31%) |
May 18, 2017 | 32.10 | 32.91 | 32.08 | 32.68 | 3,471,699 | +0.49(+1.51%) |
May 17, 2017 | 32.78 | 32.95 | 31.73 | 32.19 | 4,874,387 | -1.38(-4.11%) |
May 16, 2017 | 33.63 | 33.76 | 33.12 | 33.57 | 4,598,785 | +0.10(+0.30%) |
May 15, 2017 | 33.31 | 33.59 | 33.22 | 33.47 | 3,690,439 | +0.32(+0.97%) |
May 12, 2017 | 33.02 | 33.22 | 32.75 | 33.15 | 2,558,489 | -0.21(-0.62%) |
May 11, 2017 | 33.64 | 33.75 | 33.06 | 33.35 | 2,240,795 | -0.45(-1.32%) |
May 10, 2017 | 33.61 | 33.86 | 33.40 | 33.80 | 2,913,897 | +0.01(+0.02%) |
May 09, 2017 | 34.10 | 34.33 | 33.62 | 33.79 | 2,507,486 | -0.22(-0.66%) |
May 08, 2017 | 33.64 | 34.14 | 33.62 | 34.01 | 3,203,503 | +0.37(+1.10%) |
May 05, 2017 | 33.76 | 33.76 | 33.40 | 33.64 | 2,853,503 | +0.07(+0.20%) |
May 04, 2017 | 33.93 | 34.20 | 33.54 | 33.58 | 3,957,622 | +0.07(+0.22%) |
May 03, 2017 | 32.85 | 33.59 | 32.80 | 33.50 | 3,032,357 | +0.50(+1.50%) |
May 02, 2017 | 33.49 | 33.84 | 32.78 | 33.01 | 3,193,831 | -0.45(-1.33%) |
May 01, 2017 | 33.23 | 33.75 | 33.00 | 33.45 | 3,515,760 | +0.40(+1.22%) |
Apr 28, 2017 | 33.64 | 33.69 | 33.02 | 33.05 | 4,616,715 | -0.52(-1.55%) |
Apr 27, 2017 | 34.10 | 34.10 | 33.23 | 33.57 | 3,321,926 | -0.43(-1.26%) |
Apr 26, 2017 | 33.44 | 34.38 | 33.40 | 34.00 | 4,662,732 | +0.57(+1.70%) |
Apr 25, 2017 | 34.36 | 33.39 | 33.43 | 8,418,848 | -1.21(-3.50%) | |
Apr 24, 2017 | 34.75 | 35.02 | 34.32 | 34.64 | 5,417,566 | +0.92(+2.72%) |
Apr 21, 2017 | 33.81 | 34.01 | 33.50 | 33.73 | 2,700,633 | -0.19(-0.56%) |
Apr 20, 2017 | 33.27 | 34.01 | 33.16 | 33.92 | 3,592,754 | +0.91(+2.75%) |
Apr 19, 2017 | 33.26 | 33.45 | 32.83 | 33.01 | 3,284,429 | +0.12(+0.38%) |
Apr 18, 2017 | 32.87 | 33.26 | 32.49 | 32.88 | 2,786,703 | -0.29(-0.87%) |
Apr 17, 2017 | 32.62 | 33.20 | 32.38 | 33.17 | 2,714,796 | +0.60(+1.85%) |
Apr 13, 2017 | 32.92 | 33.45 | 32.55 | 32.57 | 3,182,898 | -0.61(-1.84%) |
Apr 12, 2017 | 33.83 | 33.87 | 33.07 | 33.18 | 3,980,798 | -0.62(-1.83%) |
Apr 11, 2017 | 33.62 | 33.82 | 33.08 | 33.80 | 3,550,890 | +0.01(+0.02%) |
Apr 10, 2017 | 34.23 | 34.50 | 33.64 | 33.79 | 2,339,971 | -0.49(-1.42%) |
Apr 07, 2017 | 33.97 | 34.50 | 33.74 | 34.28 | 2,573,319 | +0.02(+0.05%) |
Apr 06, 2017 | 33.93 | 34.38 | 33.54 | 34.26 | 2,774,088 | +0.37(+1.10%) |
Apr 05, 2017 | 34.71 | 35.01 | 33.83 | 33.89 | 3,093,744 | -0.50(-1.46%) |
Apr 04, 2017 | 34.26 | 34.59 | 34.16 | 34.39 | 2,520,001 | -0.09(-0.26%) |
Apr 03, 2017 | 34.68 | 34.89 | 33.91 | 34.49 | 3,076,046 | -0.19(-0.55%) |
Mar 31, 2017 | 34.76 | 35.16 | 34.54 | 34.68 | 3,119,202 | -0.31(-0.90%) |
Mar 30, 2017 | 34.23 | 35.16 | 34.08 | 34.99 | 3,890,752 | +0.88(+2.57%) |
Mar 29, 2017 | 34.39 | 34.39 | 33.79 | 34.11 | 2,490,143 | +0.02(+0.05%) |
Mar 28, 2017 | 33.46 | 34.35 | 33.28 | 34.10 | 2,897,737 | +0.43(+1.28%) |
Mar 27, 2017 | 32.86 | 33.77 | 32.27 | 33.67 | 3,921,393 | -0.11(-0.32%) |
Mar 24, 2017 | 33.88 | 34.04 | 33.36 | 33.78 | 3,421,664 | +0.02(+0.05%) |
Mar 23, 2017 | 33.63 | 34.33 | 33.28 | 33.76 | 3,577,708 | +0.13(+0.39%) |
Mar 22, 2017 | 33.50 | 33.96 | 32.66 | 33.63 | 3,817,310 | -0.09(-0.27%) |
Mar 21, 2017 | 35.89 | 35.93 | 33.64 | 33.72 | 5,881,048 | -1.94(-5.44%) |
Mar 20, 2017 | 36.04 | 36.12 | 35.65 | 35.66 | 2,812,444 | -0.47(-1.30%) |
Mar 17, 2017 | 36.67 | 36.80 | 35.95 | 36.13 | 5,135,682 | -0.50(-1.35%) |
Mar 16, 2017 | 36.63 | 36.84 | 36.40 | 36.62 | 2,183,521 | +0.24(+0.66%) |
Mar 15, 2017 | 36.91 | 37.23 | 36.32 | 36.38 | 3,505,173 | -0.35(-0.94%) |
Mar 14, 2017 | 36.91 | 36.92 | 36.06 | 36.73 | 3,013,775 | -0.45(-1.20%) |
Mar 13, 2017 | 37.05 | 37.44 | 36.86 | 37.18 | 1,976,726 | +0.10(+0.27%) |
Mar 10, 2017 | 37.61 | 37.61 | 36.57 | 37.08 | 2,946,002 | -0.31(-0.82%) |
Mar 09, 2017 | 37.44 | 37.78 | 37.18 | 37.38 | 2,377,923 | +0.02(+0.04%) |
Mar 08, 2017 | 37.85 | 38.23 | 37.28 | 37.37 | 3,820,668 | -0.02(-0.04%) |
Mar 07, 2017 | 37.48 | 37.71 | 37.13 | 37.38 | 2,105,996 | -0.04(-0.11%) |
Mar 06, 2017 | 37.18 | 37.51 | 36.90 | 37.42 | 2,066,507 | -0.02(-0.07%) |
Mar 03, 2017 | 37.11 | 37.62 | 36.95 | 37.45 | 3,253,831 | +0.33(+0.89%) |
Mar 02, 2017 | 38.53 | 38.55 | 37.12 | 37.12 | 3,543,959 | -1.30(-3.37%) |