Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.33 | 34.37 | 33.98 | 34.23 | 143,745 | -0.09(-0.25%) |
May 30, 2017 | 34.50 | 34.50 | 34.11 | 34.32 | 133,784 | -0.58(-1.67%) |
May 26, 2017 | 34.77 | 35.05 | 34.77 | 34.90 | 228,539 | +0.48(+1.40%) |
May 25, 2017 | 34.42 | 34.63 | 34.37 | 34.42 | 190,978 | +0.22(+0.65%) |
May 24, 2017 | 34.14 | 34.22 | 33.76 | 34.19 | 119,743 | -0.25(-0.71%) |
May 23, 2017 | 34.55 | 34.65 | 34.42 | 34.44 | 200,659 | +0.27(+0.78%) |
May 22, 2017 | 34.15 | 34.30 | 33.90 | 34.17 | 210,513 | +0.22(+0.66%) |
May 19, 2017 | 33.64 | 34.04 | 33.39 | 33.95 | 464,256 | +0.51(+1.53%) |
May 18, 2017 | 33.42 | 33.62 | 33.23 | 33.44 | 533,296 | -0.07(-0.22%) |
May 17, 2017 | 34.29 | 34.29 | 33.51 | 33.51 | 259,909 | -1.40(-4.01%) |
May 16, 2017 | 35.11 | 35.11 | 34.66 | 34.91 | 265,675 | -0.10(-0.29%) |
May 15, 2017 | 34.66 | 35.02 | 34.62 | 35.01 | 331,542 | +1.07(+3.14%) |
May 12, 2017 | 33.76 | 33.99 | 33.69 | 33.94 | 152,423 | -0.19(-0.55%) |
May 11, 2017 | 33.97 | 34.22 | 33.95 | 34.13 | 164,952 | +0.39(+1.15%) |
May 10, 2017 | 33.53 | 33.82 | 33.53 | 33.74 | 251,169 | -0.28(-0.83%) |
May 09, 2017 | 33.86 | 34.21 | 33.86 | 34.02 | 234,990 | +0.13(+0.38%) |
May 08, 2017 | 33.80 | 33.99 | 33.80 | 33.89 | 281,996 | +1.05(+3.21%) |
May 05, 2017 | 32.56 | 32.89 | 32.44 | 32.84 | 189,761 | +0.25(+0.75%) |
May 04, 2017 | 32.62 | 32.74 | 32.54 | 32.59 | 208,468 | +0.30(+0.92%) |
May 03, 2017 | 32.22 | 32.42 | 32.10 | 32.30 | 98,148 | -0.11(-0.33%) |
May 02, 2017 | 32.30 | 32.50 | 32.16 | 32.41 | 193,969 | +0.79(+2.51%) |
May 01, 2017 | 31.57 | 31.78 | 31.35 | 31.61 | 134,557 | +0.26(+0.83%) |
Apr 28, 2017 | 31.68 | 31.68 | 31.27 | 31.35 | 537,357 | -0.50(-1.58%) |
Apr 27, 2017 | 32.28 | 32.48 | 31.47 | 31.86 | 744,564 | -0.60(-1.84%) |
Apr 26, 2017 | 32.61 | 32.61 | 32.39 | 32.46 | 239,885 | -0.50(-1.53%) |
Apr 25, 2017 | 32.88 | 33.18 | 32.82 | 32.96 | 235,054 | +0.50(+1.56%) |
Apr 24, 2017 | 32.75 | 32.76 | 32.40 | 32.46 | 187,160 | +0.72(+2.27%) |
Apr 21, 2017 | 32.00 | 32.09 | 31.73 | 31.73 | 195,441 | -0.25(-0.79%) |
Apr 20, 2017 | 32.36 | 31.78 | 31.99 | 224,342 | +0.81(+2.59%) | |
Apr 19, 2017 | 31.55 | 31.60 | 31.15 | 31.18 | 266,687 | +0.04(+0.14%) |
Apr 18, 2017 | 31.37 | 31.51 | 31.12 | 31.14 | 289,758 | -0.87(-2.73%) |
Apr 17, 2017 | 32.02 | 32.02 | 31.52 | 32.01 | 332,660 | +1.72(+5.69%) |
Apr 13, 2017 | 30.72 | 30.96 | 30.28 | 30.28 | 227,378 | +0.52(+1.74%) |
Apr 12, 2017 | 29.91 | 29.94 | 29.64 | 29.77 | 181,120 | -0.25(-0.84%) |
Apr 11, 2017 | 30.04 | 30.04 | 29.64 | 30.02 | 203,050 | -0.07(-0.24%) |
Apr 10, 2017 | 30.23 | 30.28 | 29.89 | 30.09 | 306,275 | -0.88(-2.84%) |
Apr 07, 2017 | 31.00 | 31.10 | 30.88 | 30.97 | 147,313 | -0.28(-0.90%) |
Apr 06, 2017 | 31.30 | 31.30 | 31.05 | 31.25 | 190,173 | +0.01(+0.02%) |
Apr 05, 2017 | 31.68 | 31.68 | 31.24 | 31.24 | 460,237 | -0.20(-0.64%) |
Apr 04, 2017 | 31.29 | 31.48 | 31.23 | 31.45 | 289,520 | -0.36(-1.13%) |
Apr 03, 2017 | 31.85 | 31.89 | 31.57 | 31.81 | 105,309 | +0.09(+0.30%) |
Mar 31, 2017 | 31.89 | 31.91 | 31.63 | 31.71 | 154,417 | -0.35(-1.10%) |
Mar 30, 2017 | 31.94 | 32.07 | 31.87 | 32.07 | 255,770 | -0.19(-0.58%) |
Mar 29, 2017 | 32.40 | 32.40 | 32.17 | 32.25 | 162,349 | -0.23(-0.71%) |
Mar 28, 2017 | 32.20 | 32.50 | 32.00 | 32.48 | 221,512 | +0.19(+0.60%) |
Mar 27, 2017 | 31.81 | 32.40 | 31.81 | 32.29 | 309,973 | -0.43(-1.30%) |
Mar 24, 2017 | 32.43 | 32.76 | 32.34 | 32.72 | 199,093 | +0.28(+0.87%) |
Mar 23, 2017 | 32.12 | 32.63 | 31.89 | 32.43 | 165,221 | +0.45(+1.42%) |
Mar 22, 2017 | 31.69 | 32.07 | 31.69 | 31.98 | 165,006 | -0.08(-0.25%) |
Mar 21, 2017 | 33.04 | 33.04 | 32.05 | 32.06 | 239,219 | -0.95(-2.88%) |
Mar 20, 2017 | 32.84 | 33.21 | 32.77 | 33.01 | 532,172 | +0.09(+0.26%) |
Mar 17, 2017 | 32.93 | 33.08 | 32.69 | 32.92 | 398,756 | -0.03(-0.09%) |
Mar 16, 2017 | 32.79 | 33.00 | 32.79 | 32.95 | 238,692 | +0.22(+0.66%) |
Mar 15, 2017 | 32.25 | 32.74 | 32.16 | 32.74 | 603,113 | +0.62(+1.93%) |
Mar 14, 2017 | 32.02 | 32.22 | 31.86 | 32.12 | 230,950 | +0.20(+0.63%) |
Mar 13, 2017 | 31.66 | 31.94 | 31.60 | 31.91 | 277,852 | +1.36(+4.44%) |
Mar 10, 2017 | 30.40 | 30.60 | 30.36 | 30.56 | 149,118 | +0.50(+1.68%) |
Mar 09, 2017 | 30.21 | 30.23 | 29.94 | 30.05 | 214,644 | -0.09(-0.31%) |
Mar 08, 2017 | 30.47 | 30.64 | 30.10 | 30.15 | 209,191 | +0.42(+1.41%) |
Mar 07, 2017 | 29.83 | 29.96 | 29.66 | 29.73 | 100,382 | +0.38(+1.30%) |
Mar 06, 2017 | 29.52 | 29.52 | 29.33 | 29.35 | 149,854 | -0.30(-1.00%) |
Mar 03, 2017 | 29.68 | 29.71 | 29.42 | 29.64 | 69,811 | -0.02(-0.07%) |
Mar 02, 2017 | 30.18 | 30.18 | 29.66 | 29.66 | 213,463 | -0.35(-1.18%) |