Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.19 | 31.40 | 30.39 | 30.56 | 187,471 | -0.53(-1.69%) |
May 30, 2017 | 31.53 | 31.67 | 30.89 | 31.09 | 81,986 | -0.61(-1.92%) |
May 26, 2017 | 31.74 | 31.93 | 31.34 | 31.69 | 92,733 | -0.08(-0.25%) |
May 25, 2017 | 31.70 | 32.15 | 31.27 | 31.77 | 119,898 | +0.26(+0.82%) |
May 24, 2017 | 32.06 | 32.27 | 31.44 | 31.52 | 101,306 | -0.51(-1.59%) |
May 23, 2017 | 31.39 | 32.19 | 31.12 | 32.02 | 115,349 | +0.73(+2.34%) |
May 22, 2017 | 31.22 | 31.39 | 30.94 | 31.29 | 156,001 | +0.19(+0.60%) |
May 19, 2017 | 31.30 | 31.84 | 31.10 | 31.10 | 169,966 | -0.23(-0.73%) |
May 18, 2017 | 31.07 | 31.92 | 30.89 | 31.33 | 217,893 | -0.17(-0.52%) |
May 17, 2017 | 32.40 | 32.61 | 31.17 | 31.50 | 217,731 | -1.73(-5.21%) |
May 16, 2017 | 33.04 | 33.35 | 32.60 | 33.23 | 90,418 | +0.18(+0.54%) |
May 15, 2017 | 32.93 | 33.55 | 32.91 | 33.05 | 109,396 | +0.25(+0.76%) |
May 12, 2017 | 32.77 | 32.91 | 32.26 | 32.80 | 101,393 | -0.21(-0.65%) |
May 11, 2017 | 33.41 | 33.46 | 32.90 | 33.01 | 88,734 | -0.55(-1.65%) |
May 10, 2017 | 33.46 | 33.78 | 33.37 | 33.57 | 90,228 | -0.04(-0.13%) |
May 09, 2017 | 34.08 | 34.12 | 33.31 | 33.61 | 116,979 | -0.33(-0.97%) |
May 08, 2017 | 33.90 | 34.15 | 33.59 | 33.94 | 99,877 | -0.06(-0.18%) |
May 05, 2017 | 34.67 | 34.67 | 33.75 | 34.01 | 126,548 | -0.50(-1.45%) |
May 04, 2017 | 34.63 | 34.94 | 34.31 | 34.51 | 204,557 | +0.18(+0.52%) |
May 03, 2017 | 33.66 | 34.36 | 33.66 | 34.33 | 153,059 | +0.49(+1.45%) |
May 02, 2017 | 34.43 | 34.47 | 33.60 | 33.84 | 149,797 | -0.55(-1.61%) |
May 01, 2017 | 33.92 | 34.51 | 33.70 | 34.39 | 142,292 | +0.65(+1.93%) |
Apr 28, 2017 | 34.03 | 34.79 | 33.66 | 33.74 | 184,986 | -0.25(-0.74%) |
Apr 27, 2017 | 34.69 | 35.03 | 33.93 | 33.99 | 160,399 | -0.70(-2.01%) |
Apr 26, 2017 | 34.23 | 35.11 | 34.23 | 34.68 | 289,065 | +0.46(+1.33%) |
Apr 25, 2017 | 34.06 | 34.59 | 33.84 | 34.23 | 161,268 | +0.56(+1.67%) |
Apr 24, 2017 | 33.69 | 34.22 | 33.42 | 33.67 | 267,454 | +0.85(+2.58%) |
Apr 21, 2017 | 32.88 | 33.16 | 32.51 | 32.82 | 216,470 | -0.11(-0.33%) |
Apr 20, 2017 | 32.18 | 32.93 | 32.15 | 32.93 | 287,227 | +0.85(+2.64%) |
Apr 19, 2017 | 31.80 | 32.52 | 31.75 | 32.08 | 225,603 | +0.59(+1.87%) |
Apr 18, 2017 | 33.69 | 33.69 | 31.11 | 31.49 | 419,608 | +0.84(+2.74%) |
Apr 17, 2017 | 29.87 | 30.66 | 29.46 | 30.65 | 199,254 | +0.96(+3.25%) |
Apr 13, 2017 | 30.39 | 30.80 | 29.62 | 29.69 | 198,203 | -0.83(-2.72%) |
Apr 12, 2017 | 31.06 | 31.06 | 30.44 | 30.52 | 134,487 | -0.49(-1.58%) |
Apr 11, 2017 | 30.44 | 31.05 | 30.09 | 31.01 | 202,925 | +0.38(+1.25%) |
Apr 10, 2017 | 31.40 | 31.82 | 30.61 | 30.62 | 268,878 | -0.65(-2.08%) |
Apr 07, 2017 | 31.20 | 31.76 | 31.19 | 31.27 | 304,843 | -0.16(-0.51%) |
Apr 06, 2017 | 30.96 | 31.65 | 30.81 | 31.44 | 159,840 | +0.45(+1.44%) |
Apr 05, 2017 | 32.01 | 32.12 | 30.96 | 30.99 | 196,099 | -0.73(-2.31%) |
Apr 04, 2017 | 31.60 | 31.93 | 31.30 | 31.72 | 205,210 | +0.04(+0.13%) |
Apr 03, 2017 | 32.48 | 32.60 | 31.41 | 31.68 | 214,055 | -0.79(-2.43%) |
Mar 31, 2017 | 32.36 | 32.66 | 31.98 | 32.47 | 317,094 | -0.05(-0.16%) |
Mar 30, 2017 | 31.48 | 32.64 | 31.48 | 32.52 | 272,131 | +1.12(+3.58%) |
Mar 29, 2017 | 31.62 | 31.85 | 31.25 | 31.40 | 208,655 | -0.45(-1.40%) |
Mar 28, 2017 | 31.52 | 31.99 | 31.27 | 31.85 | 288,397 | +0.28(+0.88%) |
Mar 27, 2017 | 31.11 | 31.78 | 30.36 | 31.57 | 343,896 | -0.21(-0.67%) |
Mar 24, 2017 | 32.02 | 32.58 | 31.58 | 31.78 | 397,550 | -0.21(-0.64%) |
Mar 23, 2017 | 31.92 | 32.56 | 31.78 | 31.99 | 323,912 | -0.05(-0.17%) |
Mar 22, 2017 | 32.33 | 32.60 | 31.16 | 32.04 | 642,585 | -0.50(-1.53%) |
Mar 21, 2017 | 34.76 | 35.48 | 32.52 | 32.54 | 459,772 | -2.05(-5.93%) |
Mar 20, 2017 | 34.89 | 35.15 | 34.22 | 34.59 | 322,291 | -0.40(-1.15%) |
Mar 17, 2017 | 35.63 | 35.83 | 34.92 | 34.99 | 1,890,990 | -0.79(-2.22%) |
Mar 16, 2017 | 35.93 | 36.37 | 35.47 | 35.79 | 265,810 | +0.05(+0.15%) |
Mar 15, 2017 | 35.90 | 36.58 | 35.55 | 35.73 | 300,260 | -0.01(-0.02%) |
Mar 14, 2017 | 35.62 | 36.07 | 35.18 | 35.74 | 192,335 | -0.17(-0.47%) |
Mar 13, 2017 | 35.83 | 36.60 | 35.70 | 35.91 | 239,856 | +0.26(+0.73%) |
Mar 10, 2017 | 36.04 | 36.04 | 35.37 | 35.65 | 214,041 | -0.18(-0.50%) |
Mar 09, 2017 | 36.04 | 36.51 | 35.80 | 35.83 | 220,678 | -0.20(-0.54%) |
Mar 08, 2017 | 37.03 | 37.28 | 35.97 | 36.03 | 218,373 | -0.70(-1.92%) |
Mar 07, 2017 | 36.91 | 37.40 | 36.63 | 36.73 | 201,148 | -0.23(-0.63%) |
Mar 06, 2017 | 36.80 | 37.25 | 36.49 | 36.96 | 265,332 | -0.08(-0.22%) |
Mar 03, 2017 | 36.70 | 37.19 | 36.44 | 37.04 | 186,711 | +0.39(+1.07%) |
Mar 02, 2017 | 37.45 | 37.71 | 36.62 | 36.65 | 225,089 | -0.78(-2.10%) |