Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.88 | 32.89 | 32.53 | 32.85 | 267,938 | +0.04(+0.11%) |
May 30, 2017 | 32.89 | 32.93 | 32.75 | 32.82 | 64,717 | -0.15(-0.46%) |
May 26, 2017 | 32.90 | 33.01 | 32.89 | 32.97 | 76,516 | +0.04(+0.11%) |
May 25, 2017 | 32.78 | 32.98 | 32.76 | 32.93 | 125,581 | +0.23(+0.72%) |
May 24, 2017 | 32.71 | 32.79 | 32.58 | 32.70 | 71,571 | +0.01(+0.03%) |
May 23, 2017 | 32.73 | 32.73 | 32.48 | 32.69 | 170,043 | +0.05(+0.14%) |
May 22, 2017 | 32.57 | 32.69 | 32.53 | 32.64 | 94,820 | +0.23(+0.72%) |
May 19, 2017 | 32.07 | 32.55 | 32.07 | 32.40 | 81,218 | +0.46(+1.44%) |
May 18, 2017 | 31.82 | 32.09 | 31.64 | 31.94 | 124,014 | +0.05(+0.15%) |
May 17, 2017 | 32.32 | 32.39 | 31.89 | 31.90 | 267,559 | -0.79(-2.41%) |
May 16, 2017 | 32.71 | 32.71 | 32.52 | 32.69 | 116,531 | -0.01(-0.03%) |
May 15, 2017 | 32.56 | 32.77 | 32.56 | 32.70 | 118,512 | +0.21(+0.64%) |
May 12, 2017 | 32.64 | 32.64 | 32.45 | 32.49 | 122,385 | -0.23(-0.72%) |
May 11, 2017 | 32.68 | 32.79 | 32.41 | 32.72 | 142,236 | -0.06(-0.17%) |
May 10, 2017 | 32.77 | 32.82 | 32.68 | 32.78 | 209,713 | +0.01(+0.03%) |
May 09, 2017 | 32.74 | 32.86 | 32.70 | 32.77 | 109,978 | +0.09(+0.29%) |
May 08, 2017 | 32.83 | 32.91 | 32.62 | 32.68 | 90,343 | -0.17(-0.51%) |
May 05, 2017 | 32.70 | 32.85 | 32.56 | 32.85 | 85,531 | +0.24(+0.75%) |
May 04, 2017 | 32.66 | 32.70 | 32.40 | 32.60 | 242,479 | +0.00(+0.00%) |
May 03, 2017 | 32.66 | 32.66 | 32.43 | 32.60 | 201,028 | -0.13(-0.40%) |
May 02, 2017 | 32.58 | 32.74 | 32.57 | 32.73 | 568,645 | +0.22(+0.66%) |
May 01, 2017 | 32.52 | 32.70 | 32.36 | 32.52 | 734,833 | -0.02(-0.06%) |
Apr 28, 2017 | 32.81 | 32.81 | 32.48 | 32.54 | 146,338 | -0.21(-0.63%) |
Apr 27, 2017 | 32.75 | 32.83 | 32.58 | 32.74 | 151,727 | -0.01(-0.03%) |
Apr 26, 2017 | 32.79 | 32.94 | 32.69 | 32.75 | 1,011,059 | -0.05(-0.14%) |
Apr 25, 2017 | 32.78 | 32.95 | 32.76 | 32.80 | 653,207 | +0.12(+0.37%) |
Apr 24, 2017 | 32.55 | 32.72 | 32.44 | 32.68 | 159,633 | +0.57(+1.79%) |
Apr 21, 2017 | 32.11 | 32.21 | 31.96 | 32.10 | 323,943 | +0.00(+0.00%) |
Apr 20, 2017 | 31.90 | 32.18 | 31.85 | 32.10 | 192,339 | +0.35(+1.09%) |
Apr 19, 2017 | 31.80 | 31.93 | 31.68 | 31.76 | 403,389 | +0.13(+0.42%) |
Apr 18, 2017 | 31.57 | 31.70 | 31.45 | 31.62 | 524,877 | -0.04(-0.12%) |
Apr 17, 2017 | 31.41 | 31.68 | 31.32 | 31.66 | 312,546 | +0.37(+1.17%) |
Apr 13, 2017 | 31.58 | 31.69 | 31.30 | 31.30 | 510,641 | -0.36(-1.13%) |
Apr 12, 2017 | 32.19 | 32.19 | 31.61 | 31.65 | 569,775 | -0.52(-1.61%) |
Apr 11, 2017 | 32.05 | 32.17 | 31.78 | 32.17 | 621,556 | +0.08(+0.26%) |
Apr 10, 2017 | 32.00 | 32.28 | 31.98 | 32.08 | 331,716 | +0.11(+0.35%) |
Apr 07, 2017 | 31.92 | 32.09 | 31.84 | 31.97 | 253,180 | +0.00(+0.00%) |
Apr 06, 2017 | 31.84 | 32.11 | 31.73 | 31.97 | 317,418 | +0.16(+0.50%) |
Apr 05, 2017 | 32.14 | 32.31 | 31.77 | 31.81 | 526,354 | -0.13(-0.41%) |
Apr 04, 2017 | 31.93 | 32.07 | 31.89 | 31.94 | 190,992 | -0.04(-0.12%) |
Apr 03, 2017 | 32.28 | 32.34 | 31.83 | 31.98 | 643,270 | -0.26(-0.82%) |
Mar 31, 2017 | 32.23 | 32.36 | 32.20 | 32.24 | 224,928 | -0.04(-0.12%) |
Mar 30, 2017 | 32.03 | 32.30 | 32.03 | 32.28 | 242,205 | +0.23(+0.73%) |
Mar 29, 2017 | 31.94 | 32.07 | 31.85 | 32.05 | 332,765 | +0.05(+0.15%) |
Mar 28, 2017 | 31.49 | 32.11 | 31.49 | 32.00 | 218,690 | +0.45(+1.43%) |
Mar 27, 2017 | 31.29 | 31.62 | 31.12 | 31.55 | 413,074 | -0.12(-0.39%) |
Mar 24, 2017 | 31.83 | 31.93 | 31.52 | 31.67 | 464,450 | -0.07(-0.21%) |
Mar 23, 2017 | 31.73 | 31.96 | 31.66 | 31.74 | 296,971 | -0.00(-0.00%) |
Mar 22, 2017 | 31.59 | 31.78 | 31.50 | 31.74 | 457,052 | +0.10(+0.33%) |
Mar 21, 2017 | 32.44 | 32.45 | 31.61 | 31.64 | 239,847 | -0.69(-2.13%) |
Mar 20, 2017 | 32.48 | 32.48 | 32.29 | 32.32 | 107,493 | -0.14(-0.42%) |
Mar 17, 2017 | 32.50 | 32.55 | 32.39 | 32.46 | 158,886 | +0.05(+0.16%) |
Mar 16, 2017 | 32.53 | 32.58 | 32.38 | 32.41 | 476,672 | -0.10(-0.30%) |
Mar 15, 2017 | 32.11 | 32.61 | 32.10 | 32.51 | 226,930 | +0.45(+1.40%) |
Mar 14, 2017 | 32.25 | 32.25 | 31.90 | 32.06 | 211,429 | -0.33(-1.01%) |
Mar 13, 2017 | 32.40 | 32.51 | 32.32 | 32.39 | 502,530 | +0.01(+0.03%) |
Mar 10, 2017 | 32.27 | 32.40 | 32.15 | 32.38 | 305,043 | +0.25(+0.79%) |
Mar 09, 2017 | 32.43 | 32.51 | 31.99 | 32.12 | 365,570 | -0.31(-0.95%) |
Mar 08, 2017 | 32.56 | 32.64 | 32.40 | 32.43 | 452,450 | -0.07(-0.20%) |
Mar 07, 2017 | 32.63 | 32.73 | 32.48 | 32.50 | 231,714 | -0.23(-0.72%) |
Mar 06, 2017 | 32.81 | 32.81 | 32.62 | 32.73 | 243,796 | -0.18(-0.54%) |
Mar 03, 2017 | 32.86 | 32.92 | 32.68 | 32.91 | 207,062 | +0.15(+0.46%) |
Mar 02, 2017 | 33.25 | 33.25 | 32.74 | 32.76 | 1,294,915 | -0.50(-1.50%) |