Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.69 | 32.80 | 32.23 | 32.51 | 229,540 | -0.21(-0.65%) |
May 30, 2017 | 33.06 | 33.39 | 32.67 | 32.72 | 100,295 | -0.62(-1.86%) |
May 26, 2017 | 33.31 | 33.57 | 33.26 | 33.34 | 146,467 | +0.24(+0.73%) |
May 25, 2017 | 33.13 | 33.25 | 32.84 | 33.10 | 80,755 | -0.20(-0.61%) |
May 24, 2017 | 32.87 | 33.31 | 32.53 | 33.31 | 151,386 | +0.32(+0.96%) |
May 23, 2017 | 34.21 | 34.26 | 32.97 | 32.99 | 273,334 | -1.03(-3.03%) |
May 22, 2017 | 33.70 | 34.16 | 33.70 | 34.02 | 130,835 | +0.36(+1.08%) |
May 19, 2017 | 33.83 | 33.93 | 33.54 | 33.66 | 78,079 | +0.42(+1.26%) |
May 18, 2017 | 33.87 | 33.87 | 33.09 | 33.24 | 144,799 | -0.97(-2.82%) |
May 17, 2017 | 34.40 | 34.61 | 33.98 | 34.21 | 223,170 | +0.47(+1.40%) |
May 16, 2017 | 33.23 | 33.75 | 33.18 | 33.73 | 590,525 | +0.75(+2.28%) |
May 15, 2017 | 33.49 | 33.52 | 32.62 | 32.98 | 182,132 | +0.14(+0.42%) |
May 12, 2017 | 33.12 | 33.12 | 32.57 | 32.84 | 97,468 | +0.33(+1.03%) |
May 11, 2017 | 31.73 | 32.52 | 31.62 | 32.51 | 154,269 | +1.20(+3.82%) |
May 10, 2017 | 31.23 | 31.51 | 31.11 | 31.31 | 79,878 | +0.48(+1.57%) |
May 09, 2017 | 30.50 | 30.86 | 30.28 | 30.83 | 60,589 | +0.19(+0.64%) |
May 08, 2017 | 30.76 | 30.99 | 30.33 | 30.63 | 85,042 | -0.40(-1.29%) |
May 05, 2017 | 30.35 | 31.25 | 30.35 | 31.03 | 160,808 | +0.93(+3.08%) |
May 04, 2017 | 30.82 | 30.82 | 29.89 | 30.10 | 209,997 | -1.13(-3.62%) |
May 03, 2017 | 31.32 | 31.80 | 31.12 | 31.24 | 119,977 | -0.21(-0.68%) |
May 02, 2017 | 31.61 | 31.83 | 31.32 | 31.45 | 87,718 | -0.07(-0.24%) |
May 01, 2017 | 32.11 | 32.24 | 31.42 | 31.52 | 138,893 | -0.86(-2.66%) |
Apr 28, 2017 | 31.96 | 32.48 | 31.83 | 32.39 | 87,413 | +0.66(+2.08%) |
Apr 27, 2017 | 32.39 | 32.53 | 31.55 | 31.73 | 116,172 | -0.85(-2.62%) |
Apr 26, 2017 | 31.85 | 32.63 | 31.60 | 32.58 | 100,201 | +0.68(+2.12%) |
Apr 25, 2017 | 32.57 | 32.66 | 31.43 | 31.90 | 220,336 | -1.04(-3.16%) |
Apr 24, 2017 | 32.98 | 33.19 | 32.77 | 32.94 | 111,846 | -0.40(-1.20%) |
Apr 21, 2017 | 33.52 | 33.66 | 33.19 | 33.34 | 65,732 | -0.27(-0.80%) |
Apr 20, 2017 | 33.21 | 33.70 | 33.10 | 33.61 | 89,109 | +0.23(+0.70%) |
Apr 19, 2017 | 34.32 | 34.39 | 33.11 | 33.38 | 245,233 | -1.33(-3.82%) |
Apr 18, 2017 | 34.90 | 34.96 | 34.35 | 34.71 | 112,308 | -0.25(-0.72%) |
Apr 17, 2017 | 35.29 | 35.39 | 34.86 | 34.96 | 97,225 | -0.39(-1.10%) |
Apr 13, 2017 | 35.45 | 35.77 | 35.17 | 35.35 | 101,409 | +0.16(+0.45%) |
Apr 12, 2017 | 35.16 | 35.26 | 34.61 | 35.19 | 85,706 | +0.04(+0.11%) |
Apr 11, 2017 | 34.47 | 35.37 | 34.47 | 35.15 | 168,525 | +1.04(+3.05%) |
Apr 10, 2017 | 34.17 | 34.23 | 33.67 | 34.11 | 64,192 | -0.15(-0.43%) |
Apr 07, 2017 | 34.74 | 35.08 | 33.98 | 34.26 | 121,249 | +0.03(+0.08%) |
Apr 06, 2017 | 33.83 | 34.26 | 33.75 | 34.23 | 53,118 | +0.35(+1.04%) |
Apr 05, 2017 | 33.87 | 34.18 | 33.37 | 33.88 | 82,839 | -0.31(-0.90%) |
Apr 04, 2017 | 34.15 | 34.24 | 33.88 | 34.19 | 117,426 | +0.40(+1.18%) |
Apr 03, 2017 | 33.34 | 33.85 | 33.30 | 33.79 | 61,721 | +0.36(+1.08%) |
Mar 31, 2017 | 32.94 | 33.62 | 32.79 | 33.43 | 98,708 | +0.45(+1.38%) |
Mar 30, 2017 | 32.94 | 33.31 | 32.86 | 32.97 | 55,234 | -0.30(-0.89%) |
Mar 29, 2017 | 33.07 | 33.45 | 32.93 | 33.27 | 50,730 | -0.02(-0.06%) |
Mar 28, 2017 | 33.87 | 33.96 | 33.02 | 33.29 | 208,614 | -0.61(-1.81%) |
Mar 27, 2017 | 34.06 | 34.06 | 33.31 | 33.90 | 97,501 | +0.63(+1.90%) |
Mar 24, 2017 | 33.19 | 33.49 | 32.93 | 33.27 | 126,051 | +0.00(+0.00%) |
Mar 23, 2017 | 33.68 | 33.69 | 32.67 | 33.27 | 207,101 | -0.22(-0.66%) |
Mar 22, 2017 | 33.79 | 34.01 | 33.42 | 33.49 | 234,717 | -0.01(-0.03%) |
Mar 21, 2017 | 33.31 | 33.78 | 32.98 | 33.50 | 150,158 | +0.44(+1.32%) |
Mar 20, 2017 | 32.73 | 33.12 | 32.58 | 33.06 | 70,139 | +0.48(+1.48%) |
Mar 17, 2017 | 33.11 | 33.31 | 32.42 | 32.58 | 86,552 | -0.44(-1.32%) |
Mar 16, 2017 | 33.85 | 34.15 | 32.88 | 33.02 | 194,484 | -0.21(-0.64%) |
Mar 15, 2017 | 30.88 | 33.32 | 30.70 | 33.23 | 383,728 | +2.74(+8.98%) |
Mar 14, 2017 | 31.58 | 31.89 | 30.48 | 30.49 | 200,256 | -1.18(-3.72%) |
Mar 13, 2017 | 31.16 | 31.90 | 31.16 | 31.67 | 182,169 | +0.58(+1.88%) |
Mar 10, 2017 | 30.49 | 31.17 | 30.18 | 31.09 | 176,447 | +0.93(+3.08%) |
Mar 09, 2017 | 30.51 | 30.75 | 30.14 | 30.16 | 160,017 | -0.50(-1.63%) |
Mar 08, 2017 | 30.61 | 31.09 | 30.04 | 30.66 | 302,006 | -0.30(-0.96%) |
Mar 07, 2017 | 30.92 | 31.34 | 30.68 | 30.96 | 159,906 | -0.25(-0.80%) |
Mar 06, 2017 | 32.30 | 32.33 | 31.00 | 31.21 | 315,616 | -1.45(-4.43%) |
Mar 03, 2017 | 32.04 | 32.78 | 31.60 | 32.66 | 283,793 | +0.63(+1.97%) |
Mar 02, 2017 | 33.73 | 33.89 | 31.99 | 32.03 | 539,126 | -2.33(-6.78%) |