Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.56 | 32.56 | 32.14 | 32.33 | 2,476,985 | -0.09(-0.28%) |
May 30, 2017 | 32.51 | 32.59 | 32.25 | 32.42 | 2,051,446 | -0.10(-0.31%) |
May 26, 2017 | 32.60 | 32.77 | 32.51 | 32.52 | 1,385,286 | -0.19(-0.58%) |
May 25, 2017 | 32.90 | 32.99 | 32.57 | 32.71 | 2,403,398 | -0.05(-0.15%) |
May 24, 2017 | 32.59 | 32.80 | 32.36 | 32.76 | 3,056,792 | +0.11(+0.34%) |
May 23, 2017 | 33.28 | 33.36 | 32.59 | 32.65 | 4,727,222 | -0.37(-1.12%) |
May 22, 2017 | 33.02 | 33.11 | 32.91 | 33.02 | 1,990,081 | +0.13(+0.39%) |
May 19, 2017 | 32.50 | 33.00 | 32.47 | 32.89 | 1,538,762 | +0.51(+1.57%) |
May 18, 2017 | 32.02 | 32.53 | 31.94 | 32.38 | 3,009,711 | +0.27(+0.84%) |
May 17, 2017 | 32.55 | 32.68 | 32.08 | 32.11 | 2,291,982 | -0.75(-2.28%) |
May 16, 2017 | 32.80 | 32.89 | 32.59 | 32.86 | 3,148,861 | +0.15(+0.46%) |
May 15, 2017 | 32.43 | 32.76 | 32.35 | 32.71 | 1,383,646 | +0.36(+1.11%) |
May 12, 2017 | 32.52 | 32.52 | 32.31 | 32.35 | 1,031,450 | -0.22(-0.67%) |
May 11, 2017 | 32.47 | 32.60 | 32.18 | 32.57 | 1,169,466 | +0.02(+0.06%) |
May 10, 2017 | 32.52 | 32.61 | 32.34 | 32.55 | 1,458,101 | +0.00(+0.00%) |
May 09, 2017 | 32.19 | 32.60 | 32.19 | 32.55 | 2,358,620 | +0.44(+1.37%) |
May 08, 2017 | 32.20 | 32.24 | 31.98 | 32.11 | 1,298,071 | -0.07(-0.22%) |
May 05, 2017 | 32.25 | 32.26 | 31.94 | 32.18 | 1,494,007 | +0.11(+0.34%) |
May 04, 2017 | 32.04 | 32.11 | 31.93 | 32.07 | 1,139,558 | +0.13(+0.41%) |
May 03, 2017 | 31.96 | 32.16 | 31.78 | 31.94 | 1,911,876 | -0.04(-0.12%) |
May 02, 2017 | 32.23 | 32.23 | 31.92 | 31.98 | 5,798,961 | -0.25(-0.77%) |
May 01, 2017 | 32.32 | 32.42 | 32.14 | 32.23 | 1,492,194 | -0.02(-0.06%) |
Apr 28, 2017 | 32.63 | 32.63 | 32.05 | 32.25 | 2,552,456 | -0.38(-1.16%) |
Apr 27, 2017 | 32.57 | 32.70 | 32.34 | 32.63 | 2,574,791 | +0.12(+0.37%) |
Apr 26, 2017 | 32.15 | 32.67 | 32.04 | 32.51 | 5,166,844 | +0.38(+1.18%) |
Apr 25, 2017 | 32.17 | 32.19 | 31.81 | 32.13 | 5,466,853 | -0.11(-0.34%) |
Apr 24, 2017 | 32.53 | 32.64 | 32.04 | 32.24 | 2,087,763 | +0.09(+0.28%) |
Apr 21, 2017 | 32.06 | 32.20 | 31.85 | 32.15 | 2,652,672 | +0.07(+0.22%) |
Apr 20, 2017 | 32.55 | 32.60 | 31.84 | 32.08 | 5,515,857 | -0.24(-0.74%) |
Apr 19, 2017 | 32.45 | 32.56 | 32.24 | 32.32 | 2,143,034 | -0.03(-0.09%) |
Apr 18, 2017 | 32.06 | 32.49 | 31.97 | 32.35 | 4,062,104 | +0.14(+0.43%) |
Apr 17, 2017 | 31.85 | 32.23 | 31.82 | 32.21 | 2,776,018 | +0.47(+1.48%) |
Apr 13, 2017 | 31.73 | 32.10 | 31.69 | 31.74 | 1,782,103 | -0.09(-0.28%) |
Apr 12, 2017 | 32.00 | 32.04 | 31.74 | 31.83 | 1,704,434 | -0.28(-0.87%) |
Apr 11, 2017 | 31.72 | 32.13 | 31.66 | 32.11 | 2,250,430 | +0.42(+1.32%) |
Apr 10, 2017 | 31.58 | 32.01 | 31.57 | 31.69 | 2,234,966 | +0.12(+0.38%) |
Apr 07, 2017 | 31.59 | 31.76 | 31.55 | 31.57 | 2,248,442 | -0.10(-0.32%) |
Apr 06, 2017 | 31.48 | 31.86 | 31.47 | 31.67 | 3,726,958 | +0.16(+0.51%) |
Apr 05, 2017 | 31.78 | 32.02 | 31.45 | 31.51 | 2,531,584 | -0.12(-0.38%) |
Apr 04, 2017 | 31.63 | 31.78 | 31.53 | 31.63 | 1,645,894 | -0.10(-0.31%) |
Apr 03, 2017 | 31.97 | 32.09 | 31.60 | 31.73 | 2,654,804 | -0.17(-0.53%) |
Mar 31, 2017 | 31.90 | 31.98 | 31.79 | 31.90 | 1,163,816 | -0.01(-0.03%) |
Mar 30, 2017 | 31.87 | 31.99 | 31.73 | 31.91 | 1,327,860 | +0.06(+0.19%) |
Mar 29, 2017 | 31.69 | 31.94 | 31.61 | 31.85 | 1,372,065 | +0.04(+0.13%) |
Mar 28, 2017 | 31.45 | 31.88 | 31.45 | 31.81 | 1,626,216 | +0.25(+0.79%) |
Mar 27, 2017 | 31.27 | 31.63 | 31.11 | 31.56 | 1,421,603 | -0.05(-0.16%) |
Mar 24, 2017 | 31.71 | 31.82 | 31.45 | 31.61 | 2,290,365 | +0.01(+0.04%) |
Mar 23, 2017 | 31.45 | 31.84 | 31.36 | 31.60 | 2,693,444 | +0.15(+0.48%) |
Mar 22, 2017 | 31.50 | 31.51 | 31.08 | 31.45 | 6,499,717 | -0.11(-0.35%) |
Mar 21, 2017 | 32.18 | 32.18 | 31.47 | 31.56 | 5,725,958 | -0.55(-1.71%) |
Mar 20, 2017 | 32.22 | 32.23 | 31.96 | 32.11 | 1,458,951 | -0.14(-0.43%) |
Mar 17, 2017 | 32.47 | 32.47 | 32.09 | 32.25 | 3,427,773 | -0.16(-0.49%) |
Mar 16, 2017 | 31.93 | 32.54 | 31.87 | 32.41 | 3,293,870 | +0.59(+1.85%) |
Mar 15, 2017 | 31.52 | 31.93 | 31.39 | 31.82 | 3,746,333 | +0.39(+1.24%) |
Mar 14, 2017 | 31.54 | 31.58 | 31.18 | 31.43 | 2,129,719 | -0.18(-0.57%) |
Mar 13, 2017 | 31.81 | 31.85 | 31.52 | 31.61 | 2,700,576 | -0.19(-0.60%) |
Mar 10, 2017 | 31.57 | 31.98 | 31.56 | 31.80 | 2,753,277 | +0.47(+1.49%) |
Mar 09, 2017 | 31.51 | 31.74 | 31.10 | 31.33 | 2,295,664 | -0.17(-0.54%) |
Mar 08, 2017 | 31.15 | 31.61 | 31.15 | 31.50 | 3,739,611 | +0.39(+1.25%) |
Mar 07, 2017 | 30.97 | 31.24 | 30.92 | 31.11 | 3,285,956 | +0.16(+0.52%) |
Mar 06, 2017 | 30.94 | 31.06 | 30.75 | 30.95 | 1,438,066 | -0.14(-0.45%) |
Mar 03, 2017 | 30.92 | 31.10 | 30.78 | 31.09 | 1,834,793 | +0.08(+0.26%) |
Mar 02, 2017 | 31.19 | 31.23 | 30.94 | 31.01 | 1,142,090 | -0.14(-0.45%) |