Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.10 | 33.10 | 32.75 | 32.89 | 1,357,359 | -0.11(-0.34%) |
May 30, 2017 | 32.86 | 33.07 | 32.82 | 33.01 | 1,086,822 | +0.02(+0.05%) |
May 26, 2017 | 33.44 | 33.44 | 32.92 | 32.99 | 1,200,863 | -0.37(-1.11%) |
May 25, 2017 | 33.05 | 33.55 | 32.99 | 33.36 | 1,633,405 | +0.50(+1.54%) |
May 24, 2017 | 32.44 | 32.87 | 32.44 | 32.86 | 1,394,240 | +0.39(+1.21%) |
May 23, 2017 | 32.77 | 32.79 | 32.41 | 32.46 | 883,313 | -0.17(-0.51%) |
May 22, 2017 | 32.68 | 32.89 | 32.59 | 32.63 | 950,660 | +0.04(+0.12%) |
May 19, 2017 | 32.53 | 32.60 | 32.44 | 32.59 | 980,774 | +0.11(+0.32%) |
May 18, 2017 | 32.46 | 32.77 | 32.26 | 32.49 | 2,134,235 | +0.04(+0.12%) |
May 17, 2017 | 32.71 | 32.84 | 32.44 | 32.45 | 2,202,008 | -0.47(-1.44%) |
May 16, 2017 | 33.25 | 33.42 | 32.89 | 32.92 | 1,226,232 | +0.11(+0.33%) |
May 15, 2017 | 32.79 | 32.96 | 32.74 | 32.82 | 850,087 | +0.27(+0.84%) |
May 12, 2017 | 32.47 | 32.73 | 32.47 | 32.54 | 969,929 | -0.02(-0.07%) |
May 11, 2017 | 32.51 | 32.67 | 32.42 | 32.56 | 1,003,011 | -0.13(-0.38%) |
May 10, 2017 | 32.67 | 32.75 | 32.54 | 32.69 | 1,027,887 | +0.02(+0.07%) |
May 09, 2017 | 32.87 | 32.97 | 32.61 | 32.67 | 1,362,092 | -0.32(-0.96%) |
May 08, 2017 | 33.16 | 33.22 | 32.90 | 32.99 | 1,037,924 | -0.17(-0.51%) |
May 05, 2017 | 32.71 | 33.19 | 32.69 | 33.16 | 1,216,050 | +0.50(+1.54%) |
May 04, 2017 | 32.90 | 33.03 | 32.52 | 32.65 | 1,547,085 | -0.11(-0.34%) |
May 03, 2017 | 32.85 | 32.95 | 32.68 | 32.76 | 1,356,866 | -0.19(-0.58%) |
May 02, 2017 | 32.67 | 32.99 | 32.53 | 32.96 | 2,060,836 | +0.29(+0.88%) |
May 01, 2017 | 33.30 | 33.32 | 32.67 | 32.67 | 2,460,285 | -0.93(-2.77%) |
Apr 28, 2017 | 33.13 | 34.02 | 33.05 | 33.60 | 3,646,802 | +1.20(+3.70%) |
Apr 27, 2017 | 31.92 | 32.45 | 31.87 | 32.40 | 2,339,058 | +0.57(+1.79%) |
Apr 26, 2017 | 31.76 | 31.83 | 31.60 | 31.83 | 1,164,630 | +0.08(+0.26%) |
Apr 25, 2017 | 31.74 | 31.92 | 31.62 | 31.75 | 1,378,808 | -0.10(-0.32%) |
Apr 24, 2017 | 31.80 | 32.01 | 31.78 | 31.85 | 1,069,048 | +0.33(+1.03%) |
Apr 21, 2017 | 31.51 | 31.65 | 31.41 | 31.53 | 1,266,652 | -0.08(-0.26%) |
Apr 20, 2017 | 31.63 | 32.04 | 31.56 | 31.61 | 2,920,958 | -0.45(-1.41%) |
Apr 19, 2017 | 32.08 | 32.16 | 31.94 | 32.06 | 1,005,841 | +0.04(+0.14%) |
Apr 18, 2017 | 31.75 | 32.04 | 31.73 | 32.02 | 1,120,083 | +0.07(+0.21%) |
Apr 17, 2017 | 31.60 | 32.00 | 31.60 | 31.95 | 1,217,030 | +0.44(+1.38%) |
Apr 13, 2017 | 31.76 | 31.91 | 31.51 | 31.51 | 1,275,493 | -0.27(-0.84%) |
Apr 12, 2017 | 31.56 | 31.82 | 31.52 | 31.78 | 1,263,038 | +0.04(+0.12%) |
Apr 11, 2017 | 31.81 | 31.88 | 31.48 | 31.74 | 1,245,231 | -0.11(-0.35%) |
Apr 10, 2017 | 31.86 | 31.94 | 31.72 | 31.85 | 1,023,358 | +0.02(+0.07%) |
Apr 07, 2017 | 31.78 | 31.86 | 31.63 | 31.83 | 933,987 | +0.10(+0.33%) |
Apr 06, 2017 | 31.74 | 31.94 | 31.68 | 31.73 | 1,196,630 | -0.02(-0.07%) |
Apr 05, 2017 | 31.88 | 32.02 | 31.71 | 31.75 | 1,461,298 | +0.04(+0.12%) |
Apr 04, 2017 | 31.71 | 31.92 | 31.66 | 31.71 | 2,452,630 | -0.18(-0.56%) |
Apr 03, 2017 | 31.88 | 31.99 | 31.56 | 31.89 | 2,267,285 | -0.08(-0.25%) |
Mar 31, 2017 | 32.00 | 32.11 | 31.89 | 31.97 | 1,471,780 | -0.17(-0.53%) |
Mar 30, 2017 | 32.14 | 32.28 | 32.02 | 32.14 | 1,259,148 | +0.02(+0.07%) |
Mar 29, 2017 | 32.22 | 32.28 | 31.93 | 32.12 | 1,828,341 | -0.17(-0.53%) |
Mar 28, 2017 | 32.20 | 32.42 | 32.14 | 32.29 | 1,487,454 | +0.07(+0.23%) |
Mar 27, 2017 | 32.19 | 32.32 | 32.05 | 32.22 | 947,195 | -0.14(-0.43%) |
Mar 24, 2017 | 32.25 | 32.71 | 32.25 | 32.36 | 1,932,414 | +0.09(+0.27%) |
Mar 23, 2017 | 32.11 | 32.34 | 32.04 | 32.27 | 1,350,808 | +0.17(+0.53%) |
Mar 22, 2017 | 31.82 | 32.14 | 31.77 | 32.10 | 1,404,886 | +0.17(+0.53%) |
Mar 21, 2017 | 32.06 | 32.45 | 31.88 | 31.93 | 1,599,213 | +0.04(+0.14%) |
Mar 20, 2017 | 32.02 | 32.26 | 31.86 | 31.88 | 1,058,156 | -0.26(-0.81%) |
Mar 17, 2017 | 32.48 | 32.65 | 31.99 | 32.14 | 1,607,699 | -0.24(-0.75%) |
Mar 16, 2017 | 32.37 | 32.59 | 32.30 | 32.39 | 1,202,149 | +0.08(+0.25%) |
Mar 15, 2017 | 31.91 | 32.35 | 31.90 | 32.31 | 1,145,171 | +0.44(+1.39%) |
Mar 14, 2017 | 31.97 | 32.13 | 31.83 | 31.86 | 977,687 | -0.17(-0.53%) |
Mar 13, 2017 | 31.93 | 32.17 | 31.93 | 32.03 | 1,019,176 | +0.09(+0.28%) |
Mar 10, 2017 | 32.00 | 32.11 | 31.81 | 31.94 | 1,254,583 | +0.20(+0.63%) |
Mar 09, 2017 | 31.65 | 31.94 | 31.59 | 31.74 | 1,210,119 | +0.08(+0.26%) |
Mar 08, 2017 | 31.78 | 32.02 | 31.65 | 31.66 | 1,826,489 | -0.07(-0.21%) |
Mar 07, 2017 | 31.54 | 31.89 | 31.45 | 31.73 | 1,498,611 | +0.13(+0.40%) |
Mar 06, 2017 | 31.65 | 31.82 | 31.50 | 31.60 | 1,695,252 | -0.11(-0.35%) |
Mar 03, 2017 | 31.76 | 31.80 | 31.56 | 31.71 | 1,984,343 | -0.08(-0.26%) |
Mar 02, 2017 | 31.26 | 31.94 | 31.26 | 31.80 | 3,698,487 | +0.44(+1.39%) |