Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.50 | 33.16 | 32.46 | 32.91 | 2,188,241 | -1.99(-5.71%) |
May 30, 2017 | 35.32 | 35.32 | 34.64 | 34.90 | 74,464 | -0.46(-1.31%) |
May 26, 2017 | 35.23 | 35.90 | 34.93 | 35.37 | 120,992 | +0.00(+0.00%) |
May 25, 2017 | 34.69 | 35.43 | 34.67 | 35.37 | 144,846 | +0.72(+2.08%) |
May 24, 2017 | 34.19 | 34.75 | 34.14 | 34.64 | 78,194 | +0.45(+1.31%) |
May 23, 2017 | 34.00 | 34.20 | 33.41 | 34.19 | 84,844 | +0.34(+1.01%) |
May 22, 2017 | 33.21 | 33.97 | 33.12 | 33.85 | 98,278 | +0.68(+2.05%) |
May 19, 2017 | 33.41 | 33.60 | 33.07 | 33.17 | 73,988 | -0.15(-0.45%) |
May 18, 2017 | 33.26 | 34.03 | 33.18 | 33.32 | 138,233 | -0.03(-0.10%) |
May 17, 2017 | 33.41 | 33.62 | 32.88 | 33.36 | 84,332 | -0.41(-1.20%) |
May 16, 2017 | 33.82 | 34.11 | 33.40 | 33.76 | 103,187 | -0.06(-0.17%) |
May 15, 2017 | 34.01 | 34.05 | 33.74 | 33.82 | 76,189 | -0.10(-0.29%) |
May 12, 2017 | 34.23 | 34.29 | 33.76 | 33.92 | 56,099 | -0.34(-0.99%) |
May 11, 2017 | 34.19 | 34.43 | 34.00 | 34.26 | 68,617 | +0.02(+0.05%) |
May 10, 2017 | 34.51 | 34.74 | 34.14 | 34.24 | 69,246 | -0.32(-0.91%) |
May 09, 2017 | 34.33 | 34.68 | 33.99 | 34.56 | 130,950 | +0.26(+0.75%) |
May 08, 2017 | 34.93 | 35.01 | 34.10 | 34.30 | 65,723 | -0.59(-1.69%) |
May 05, 2017 | 35.61 | 35.61 | 34.74 | 34.89 | 73,122 | -0.68(-1.91%) |
May 04, 2017 | 34.23 | 35.80 | 33.50 | 35.57 | 127,742 | -0.46(-1.27%) |
May 03, 2017 | 36.03 | 36.52 | 35.60 | 36.03 | 69,408 | -0.17(-0.46%) |
May 02, 2017 | 36.18 | 36.39 | 35.81 | 36.20 | 72,614 | +0.11(+0.30%) |
May 01, 2017 | 36.21 | 36.21 | 35.90 | 36.09 | 55,109 | -0.07(-0.21%) |
Apr 28, 2017 | 36.26 | 36.57 | 36.05 | 36.16 | 98,600 | -0.05(-0.14%) |
Apr 27, 2017 | 35.86 | 36.26 | 35.70 | 36.21 | 101,358 | +0.42(+1.16%) |
Apr 26, 2017 | 35.43 | 36.04 | 35.31 | 35.80 | 159,955 | +0.40(+1.13%) |
Apr 25, 2017 | 36.11 | 36.53 | 35.30 | 35.40 | 117,472 | -0.45(-1.25%) |
Apr 24, 2017 | 35.47 | 36.09 | 35.15 | 35.85 | 128,385 | +0.88(+2.52%) |
Apr 21, 2017 | 34.23 | 35.06 | 34.19 | 34.97 | 94,795 | +0.51(+1.47%) |
Apr 20, 2017 | 33.45 | 34.49 | 33.37 | 34.46 | 94,492 | +1.02(+3.05%) |
Apr 19, 2017 | 33.85 | 34.05 | 32.82 | 33.44 | 187,759 | -0.17(-0.49%) |
Apr 18, 2017 | 33.96 | 34.24 | 33.43 | 33.61 | 148,728 | -0.32(-0.95%) |
Apr 17, 2017 | 33.51 | 34.02 | 33.47 | 33.93 | 64,914 | +0.38(+1.14%) |
Apr 13, 2017 | 34.01 | 35.18 | 33.51 | 33.55 | 82,784 | -0.57(-1.68%) |
Apr 12, 2017 | 34.39 | 34.43 | 33.70 | 34.12 | 164,824 | -0.31(-0.89%) |
Apr 11, 2017 | 34.45 | 34.63 | 34.26 | 34.43 | 73,495 | -0.07(-0.22%) |
Apr 10, 2017 | 34.45 | 34.76 | 34.34 | 34.50 | 66,144 | +0.07(+0.19%) |
Apr 07, 2017 | 34.23 | 34.50 | 34.12 | 34.44 | 133,932 | +0.18(+0.53%) |
Apr 06, 2017 | 34.42 | 34.56 | 34.08 | 34.25 | 94,228 | -0.17(-0.48%) |
Apr 05, 2017 | 35.10 | 36.62 | 34.34 | 34.42 | 101,438 | -0.43(-1.24%) |
Apr 04, 2017 | 35.01 | 35.16 | 34.51 | 34.85 | 57,961 | -0.12(-0.33%) |
Apr 03, 2017 | 35.60 | 35.62 | 34.89 | 34.97 | 117,605 | -0.61(-1.73%) |
Mar 31, 2017 | 35.02 | 35.88 | 34.69 | 35.58 | 204,221 | +0.56(+1.61%) |
Mar 30, 2017 | 34.45 | 35.03 | 34.29 | 35.02 | 69,306 | +0.62(+1.81%) |
Mar 29, 2017 | 34.33 | 34.54 | 34.01 | 34.39 | 79,935 | +0.03(+0.10%) |
Mar 28, 2017 | 34.06 | 34.59 | 33.61 | 34.36 | 81,616 | +0.32(+0.95%) |
Mar 27, 2017 | 33.23 | 34.20 | 33.12 | 34.04 | 101,468 | +0.48(+1.43%) |
Mar 24, 2017 | 33.13 | 33.70 | 33.11 | 33.56 | 111,820 | +0.63(+1.92%) |
Mar 23, 2017 | 32.86 | 33.40 | 32.86 | 32.92 | 302,280 | +0.04(+0.13%) |
Mar 22, 2017 | 32.95 | 33.31 | 32.55 | 32.88 | 117,241 | -0.24(-0.73%) |
Mar 21, 2017 | 33.77 | 34.24 | 33.11 | 33.12 | 139,184 | -0.52(-1.55%) |
Mar 20, 2017 | 34.06 | 34.41 | 33.59 | 33.65 | 84,040 | -0.58(-1.70%) |
Mar 17, 2017 | 34.05 | 34.56 | 33.75 | 34.23 | 148,020 | +0.01(+0.02%) |
Mar 16, 2017 | 34.37 | 34.51 | 34.14 | 34.22 | 79,870 | +0.02(+0.07%) |
Mar 15, 2017 | 34.41 | 34.77 | 34.07 | 34.19 | 111,001 | -0.20(-0.58%) |
Mar 14, 2017 | 34.02 | 34.55 | 33.90 | 34.39 | 160,058 | +0.09(+0.27%) |
Mar 13, 2017 | 34.42 | 34.60 | 34.24 | 34.30 | 159,113 | -0.09(-0.27%) |
Mar 10, 2017 | 34.57 | 34.80 | 34.17 | 34.39 | 70,334 | -0.06(-0.17%) |
Mar 09, 2017 | 34.83 | 35.10 | 34.30 | 34.45 | 58,813 | -0.17(-0.50%) |
Mar 08, 2017 | 35.14 | 35.23 | 34.62 | 34.63 | 85,793 | -0.26(-0.76%) |
Mar 07, 2017 | 35.08 | 35.08 | 34.75 | 34.89 | 77,272 | -0.23(-0.66%) |
Mar 06, 2017 | 35.07 | 35.29 | 34.80 | 35.12 | 69,617 | +0.04(+0.12%) |
Mar 03, 2017 | 35.53 | 35.76 | 34.74 | 35.08 | 134,535 | -0.49(-1.37%) |
Mar 02, 2017 | 35.99 | 36.05 | 35.47 | 35.57 | 88,982 | -0.44(-1.21%) |