Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.96 | 34.96 | 34.15 | 34.48 | 20,544 | -0.87(-2.47%) |
May 30, 2017 | 35.06 | 35.63 | 34.75 | 35.35 | 12,208 | -0.25(-0.71%) |
May 26, 2017 | 35.93 | 35.93 | 35.51 | 35.60 | 64,561 | -0.14(-0.39%) |
May 25, 2017 | 35.40 | 35.80 | 35.40 | 35.74 | 60,513 | +0.62(+1.75%) |
May 24, 2017 | 35.60 | 35.60 | 35.00 | 35.12 | 16,542 | -0.58(-1.61%) |
May 23, 2017 | 36.00 | 36.00 | 35.50 | 35.70 | 28,457 | -0.40(-1.11%) |
May 22, 2017 | 36.00 | 36.20 | 35.49 | 36.10 | 79,830 | +1.25(+3.59%) |
May 19, 2017 | 35.00 | 35.00 | 34.80 | 34.85 | 37,216 | +0.75(+2.20%) |
May 18, 2017 | 34.02 | 34.30 | 33.64 | 34.10 | 43,679 | +0.60(+1.79%) |
May 17, 2017 | 34.48 | 34.48 | 33.20 | 33.50 | 39,753 | -0.15(-0.45%) |
May 16, 2017 | 33.90 | 33.90 | 33.45 | 33.65 | 50,620 | -0.08(-0.22%) |
May 15, 2017 | 33.50 | 33.77 | 33.50 | 33.73 | 30,537 | +0.08(+0.22%) |
May 12, 2017 | 33.00 | 33.82 | 33.00 | 33.65 | 25,998 | +0.88(+2.69%) |
May 11, 2017 | 32.93 | 32.98 | 32.50 | 32.77 | 17,688 | +0.28(+0.87%) |
May 10, 2017 | 32.35 | 32.50 | 32.25 | 32.48 | 8,087 | +0.03(+0.11%) |
May 09, 2017 | 32.02 | 32.50 | 32.02 | 32.45 | 16,941 | +0.87(+2.74%) |
May 08, 2017 | 31.80 | 31.80 | 31.51 | 31.58 | 16,900 | -0.24(-0.74%) |
May 05, 2017 | 31.29 | 31.82 | 31.29 | 31.82 | 11,332 | +0.52(+1.66%) |
May 04, 2017 | 31.55 | 31.55 | 31.10 | 31.30 | 64,692 | -0.68(-2.13%) |
May 03, 2017 | 32.10 | 32.10 | 31.93 | 31.98 | 11,006 | -0.11(-0.34%) |
May 02, 2017 | 32.32 | 32.32 | 31.80 | 32.09 | 54,112 | +0.34(+1.07%) |
May 01, 2017 | 31.80 | 31.82 | 31.50 | 31.75 | 48,379 | +0.31(+0.99%) |
Apr 28, 2017 | 31.52 | 31.53 | 31.30 | 31.44 | 182,393 | -0.07(-0.22%) |
Apr 27, 2017 | 31.41 | 31.53 | 31.25 | 31.51 | 74,208 | +0.30(+0.96%) |
Apr 26, 2017 | 31.25 | 31.25 | 31.10 | 31.21 | 19,127 | -0.23(-0.74%) |
Apr 25, 2017 | 31.25 | 31.46 | 31.25 | 31.44 | 19,941 | +0.54(+1.75%) |
Apr 24, 2017 | 30.80 | 30.97 | 30.75 | 30.90 | 25,473 | +0.34(+1.11%) |
Apr 21, 2017 | 30.20 | 30.60 | 30.20 | 30.56 | 9,574 | -0.19(-0.62%) |
Apr 20, 2017 | 29.83 | 30.86 | 29.83 | 30.75 | 14,965 | +1.24(+4.20%) |
Apr 19, 2017 | 29.30 | 29.84 | 29.30 | 29.51 | 7,947 | +0.07(+0.24%) |
Apr 18, 2017 | 29.94 | 29.94 | 29.33 | 29.44 | 6,500 | -0.41(-1.37%) |
Apr 17, 2017 | 29.75 | 29.91 | 29.34 | 29.85 | 7,403 | +0.10(+0.34%) |
Apr 13, 2017 | 29.75 | 29.82 | 29.68 | 29.75 | 20,181 | +0.00(+0.00%) |
Apr 12, 2017 | 29.55 | 29.87 | 29.29 | 29.75 | 41,580 | +0.75(+2.59%) |
Apr 11, 2017 | 29.55 | 29.55 | 28.90 | 29.00 | 21,047 | -0.25(-0.85%) |
Apr 10, 2017 | 29.33 | 29.35 | 29.20 | 29.25 | 9,256 | -0.18(-0.61%) |
Apr 07, 2017 | 29.75 | 29.75 | 29.29 | 29.43 | 27,700 | -0.12(-0.41%) |
Apr 06, 2017 | 30.03 | 30.03 | 29.40 | 29.55 | 39,826 | +0.15(+0.51%) |
Apr 05, 2017 | 30.04 | 30.04 | 29.25 | 29.40 | 24,767 | +0.14(+0.48%) |
Apr 04, 2017 | 29.20 | 29.30 | 29.19 | 29.26 | 4,769 | +0.16(+0.55%) |
Apr 03, 2017 | 29.02 | 29.20 | 29.02 | 29.10 | 9,011 | +0.10(+0.34%) |
Mar 31, 2017 | 29.32 | 29.32 | 28.70 | 29.00 | 12,243 | -0.24(-0.82%) |
Mar 30, 2017 | 29.38 | 29.38 | 29.08 | 29.24 | 11,894 | -0.26(-0.88%) |
Mar 29, 2017 | 29.61 | 29.80 | 29.25 | 29.50 | 18,869 | -0.06(-0.20%) |
Mar 28, 2017 | 29.36 | 29.65 | 29.30 | 29.56 | 50,803 | +0.39(+1.34%) |
Mar 27, 2017 | 29.25 | 29.25 | 28.95 | 29.17 | 7,629 | +0.12(+0.41%) |
Mar 24, 2017 | 28.67 | 29.23 | 28.67 | 29.05 | 5,206 | +0.35(+1.22%) |
Mar 23, 2017 | 29.12 | 29.13 | 28.70 | 28.70 | 4,790 | -0.21(-0.74%) |
Mar 22, 2017 | 28.64 | 29.08 | 28.59 | 28.91 | 11,357 | -0.35(-1.18%) |
Mar 21, 2017 | 29.70 | 29.80 | 29.15 | 29.26 | 12,119 | -0.39(-1.32%) |
Mar 20, 2017 | 28.84 | 29.80 | 28.84 | 29.65 | 28,677 | +1.05(+3.67%) |
Mar 17, 2017 | 28.79 | 28.79 | 28.41 | 28.60 | 6,474 | +0.05(+0.18%) |
Mar 16, 2017 | 28.40 | 28.69 | 28.35 | 28.55 | 16,614 | +0.50(+1.78%) |
Mar 15, 2017 | 27.50 | 28.05 | 27.40 | 28.05 | 11,254 | +0.35(+1.26%) |
Mar 14, 2017 | 27.77 | 27.77 | 27.40 | 27.70 | 5,804 | -0.03(-0.11%) |
Mar 13, 2017 | 27.43 | 27.80 | 27.43 | 27.73 | 16,093 | +0.32(+1.15%) |
Mar 10, 2017 | 27.20 | 27.41 | 27.20 | 27.41 | 9,429 | +0.74(+2.76%) |
Mar 09, 2017 | 27.00 | 27.09 | 26.63 | 26.68 | 7,541 | -0.57(-2.10%) |
Mar 08, 2017 | 27.41 | 27.41 | 27.25 | 27.25 | 6,512 | -0.05(-0.18%) |
Mar 07, 2017 | 27.28 | 27.46 | 27.10 | 27.30 | 4,994 | +0.30(+1.11%) |
Mar 06, 2017 | 27.15 | 27.15 | 26.75 | 27.00 | 4,230 | +0.20(+0.75%) |
Mar 03, 2017 | 26.90 | 26.95 | 26.50 | 26.80 | 8,187 | +0.22(+0.83%) |
Mar 02, 2017 | 26.72 | 26.72 | 26.40 | 26.58 | 10,530 | -0.43(-1.59%) |