Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.48 | 32.88 | 31.86 | 31.93 | 1,209,445 | -0.47(-1.45%) |
May 30, 2017 | 32.00 | 32.85 | 31.85 | 32.40 | 424,773 | +0.29(+0.90%) |
May 26, 2017 | 30.55 | 32.64 | 30.55 | 32.11 | 613,498 | +1.91(+6.32%) |
May 25, 2017 | 30.46 | 30.46 | 29.83 | 30.20 | 156,796 | -0.07(-0.23%) |
May 24, 2017 | 29.80 | 30.46 | 29.69 | 30.27 | 231,315 | +0.52(+1.75%) |
May 23, 2017 | 29.64 | 30.02 | 29.15 | 29.75 | 276,877 | +0.23(+0.78%) |
May 22, 2017 | 29.62 | 29.91 | 29.31 | 29.52 | 345,440 | -0.22(-0.74%) |
May 19, 2017 | 30.42 | 30.64 | 29.68 | 29.74 | 250,302 | -0.70(-2.30%) |
May 18, 2017 | 29.97 | 30.99 | 29.89 | 30.44 | 333,752 | +0.34(+1.13%) |
May 17, 2017 | 31.18 | 31.04 | 30.02 | 30.10 | 218,888 | -1.08(-3.46%) |
May 16, 2017 | 31.60 | 31.60 | 31.04 | 31.18 | 234,238 | -0.35(-1.11%) |
May 15, 2017 | 31.47 | 31.93 | 31.41 | 31.53 | 235,956 | +0.10(+0.32%) |
May 12, 2017 | 31.01 | 31.53 | 30.73 | 31.43 | 172,825 | +0.29(+0.93%) |
May 11, 2017 | 31.00 | 31.50 | 30.79 | 31.14 | 200,187 | +0.12(+0.39%) |
May 10, 2017 | 31.54 | 31.74 | 31.00 | 31.02 | 320,977 | -0.52(-1.65%) |
May 09, 2017 | 30.07 | 31.65 | 30.00 | 31.54 | 625,444 | +1.66(+5.56%) |
May 08, 2017 | 29.41 | 30.12 | 29.41 | 29.88 | 279,900 | +0.37(+1.25%) |
May 05, 2017 | 29.96 | 30.35 | 28.85 | 29.51 | 447,158 | -1.25(-4.06%) |
May 04, 2017 | 30.55 | 31.49 | 30.42 | 30.76 | 369,871 | +0.19(+0.62%) |
May 03, 2017 | 30.30 | 30.86 | 29.85 | 30.57 | 244,407 | +0.22(+0.72%) |
May 02, 2017 | 30.71 | 30.71 | 29.95 | 30.35 | 254,511 | -0.28(-0.91%) |
May 01, 2017 | 29.90 | 30.71 | 29.68 | 30.63 | 282,173 | +0.72(+2.41%) |
Apr 28, 2017 | 30.36 | 30.38 | 29.82 | 29.91 | 513,645 | -0.40(-1.32%) |
Apr 27, 2017 | 30.31 | 30.61 | 30.06 | 30.31 | 171,401 | -0.05(-0.16%) |
Apr 26, 2017 | 29.83 | 30.55 | 29.83 | 30.36 | 413,958 | +0.52(+1.74%) |
Apr 25, 2017 | 29.16 | 29.93 | 29.02 | 29.84 | 298,041 | +0.85(+2.93%) |
Apr 24, 2017 | 28.87 | 29.15 | 28.74 | 28.99 | 185,051 | +0.42(+1.47%) |
Apr 21, 2017 | 29.00 | 29.19 | 28.52 | 28.57 | 206,243 | -0.53(-1.82%) |
Apr 20, 2017 | 28.76 | 29.22 | 28.64 | 29.10 | 207,345 | +0.36(+1.25%) |
Apr 19, 2017 | 28.60 | 29.06 | 28.28 | 28.74 | 271,116 | +0.26(+0.91%) |
Apr 18, 2017 | 28.38 | 28.76 | 28.11 | 28.48 | 291,028 | +0.07(+0.25%) |
Apr 17, 2017 | 29.26 | 29.30 | 28.23 | 28.41 | 340,739 | -0.75(-2.57%) |
Apr 13, 2017 | 28.75 | 29.17 | 28.67 | 29.16 | 268,735 | +0.37(+1.29%) |
Apr 12, 2017 | 28.82 | 29.12 | 28.49 | 28.79 | 340,473 | +0.15(+0.52%) |
Apr 11, 2017 | 28.69 | 28.80 | 28.04 | 28.64 | 323,721 | -0.09(-0.31%) |
Apr 10, 2017 | 28.62 | 29.47 | 28.54 | 28.73 | 253,553 | +0.23(+0.81%) |
Apr 07, 2017 | 28.50 | 28.70 | 28.07 | 28.50 | 453,034 | -0.04(-0.14%) |
Apr 06, 2017 | 28.39 | 28.54 | 27.94 | 28.54 | 310,742 | +0.24(+0.85%) |
Apr 05, 2017 | 28.51 | 28.88 | 28.19 | 28.30 | 378,401 | -0.13(-0.46%) |
Apr 04, 2017 | 28.40 | 28.73 | 28.25 | 28.43 | 355,317 | +0.12(+0.42%) |
Apr 03, 2017 | 29.10 | 29.22 | 28.26 | 28.31 | 303,669 | -0.73(-2.51%) |
Mar 31, 2017 | 28.99 | 29.07 | 28.68 | 29.04 | 262,750 | +0.17(+0.59%) |
Mar 30, 2017 | 29.43 | 29.43 | 28.39 | 28.87 | 244,269 | -0.51(-1.74%) |
Mar 29, 2017 | 28.84 | 29.41 | 28.61 | 29.38 | 250,174 | +0.54(+1.87%) |
Mar 28, 2017 | 29.11 | 29.45 | 28.67 | 28.84 | 319,236 | -0.26(-0.89%) |
Mar 27, 2017 | 28.50 | 29.26 | 28.27 | 29.10 | 325,100 | +0.28(+0.97%) |
Mar 24, 2017 | 28.47 | 29.06 | 28.06 | 28.82 | 386,383 | +0.46(+1.62%) |
Mar 23, 2017 | 29.27 | 29.27 | 28.19 | 28.36 | 360,243 | -1.01(-3.44%) |
Mar 22, 2017 | 28.91 | 29.47 | 28.90 | 29.37 | 326,183 | +0.48(+1.66%) |
Mar 21, 2017 | 30.43 | 30.58 | 28.80 | 28.89 | 376,167 | -1.48(-4.87%) |
Mar 20, 2017 | 30.48 | 30.76 | 30.04 | 30.37 | 423,091 | -0.10(-0.33%) |
Mar 17, 2017 | 31.00 | 31.00 | 30.02 | 30.47 | 636,192 | -0.42(-1.36%) |
Mar 16, 2017 | 30.50 | 30.91 | 30.19 | 30.89 | 318,374 | +0.33(+1.08%) |
Mar 15, 2017 | 30.26 | 30.71 | 30.07 | 30.56 | 227,846 | +0.23(+0.76%) |
Mar 14, 2017 | 30.77 | 30.77 | 30.10 | 30.33 | 201,637 | -0.56(-1.81%) |
Mar 13, 2017 | 30.98 | 31.16 | 30.29 | 30.89 | 271,836 | -0.16(-0.52%) |
Mar 10, 2017 | 31.24 | 31.43 | 30.70 | 31.05 | 153,928 | +0.00(+0.00%) |
Mar 09, 2017 | 30.96 | 31.46 | 30.72 | 31.05 | 150,967 | +0.07(+0.23%) |
Mar 08, 2017 | 30.63 | 31.56 | 30.45 | 30.98 | 170,804 | +0.24(+0.78%) |
Mar 07, 2017 | 31.21 | 31.59 | 30.60 | 30.74 | 434,781 | -0.89(-2.81%) |
Mar 06, 2017 | 31.40 | 31.75 | 30.92 | 31.63 | 228,358 | +0.20(+0.64%) |
Mar 03, 2017 | 31.60 | 31.70 | 31.08 | 31.43 | 199,317 | -0.13(-0.41%) |
Mar 02, 2017 | 31.65 | 32.37 | 30.94 | 31.56 | 258,932 | -0.17(-0.54%) |