Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.06 | 35.10 | 34.81 | 34.85 | 273,480 | -0.22(-0.62%) |
May 30, 2017 | 34.72 | 35.09 | 34.72 | 35.07 | 234,481 | +0.28(+0.79%) |
May 26, 2017 | 34.72 | 34.90 | 34.71 | 34.79 | 241,808 | -0.06(-0.17%) |
May 25, 2017 | 35.00 | 35.07 | 34.66 | 34.85 | 201,337 | -0.07(-0.19%) |
May 24, 2017 | 34.45 | 34.95 | 34.45 | 34.92 | 339,321 | +0.41(+1.19%) |
May 23, 2017 | 34.57 | 34.63 | 34.45 | 34.51 | 262,411 | -0.01(-0.02%) |
May 22, 2017 | 34.28 | 34.66 | 34.24 | 34.51 | 216,717 | +0.29(+0.85%) |
May 19, 2017 | 34.18 | 34.30 | 34.07 | 34.22 | 376,153 | +0.13(+0.37%) |
May 18, 2017 | 33.82 | 34.13 | 33.57 | 34.10 | 368,473 | +0.30(+0.88%) |
May 17, 2017 | 33.98 | 34.19 | 33.62 | 33.80 | 599,432 | -0.37(-1.09%) |
May 16, 2017 | 34.52 | 34.57 | 34.10 | 34.17 | 528,645 | -0.31(-0.89%) |
May 15, 2017 | 34.33 | 34.48 | 34.26 | 34.48 | 373,945 | +0.30(+0.87%) |
May 12, 2017 | 34.10 | 34.20 | 33.89 | 34.18 | 322,133 | +0.17(+0.51%) |
May 11, 2017 | 34.13 | 34.33 | 33.90 | 34.01 | 375,539 | -0.40(-1.15%) |
May 10, 2017 | 34.36 | 34.48 | 34.29 | 34.40 | 244,730 | +0.11(+0.33%) |
May 09, 2017 | 34.21 | 34.33 | 34.12 | 34.29 | 346,392 | -0.04(-0.11%) |
May 08, 2017 | 34.29 | 34.39 | 34.19 | 34.33 | 338,211 | +0.01(+0.02%) |
May 05, 2017 | 33.80 | 34.34 | 33.75 | 34.32 | 391,613 | +0.57(+1.68%) |
May 04, 2017 | 34.00 | 34.04 | 33.64 | 33.75 | 508,208 | -0.26(-0.77%) |
May 03, 2017 | 34.30 | 34.31 | 33.95 | 34.01 | 370,423 | -0.27(-0.78%) |
May 02, 2017 | 34.27 | 34.35 | 34.19 | 34.28 | 406,777 | +0.00(+0.00%) |
May 01, 2017 | 34.30 | 34.40 | 34.26 | 34.28 | 325,210 | +0.02(+0.04%) |
Apr 28, 2017 | 34.32 | 34.42 | 34.16 | 34.27 | 306,179 | -0.13(-0.37%) |
Apr 27, 2017 | 34.58 | 34.61 | 34.22 | 34.39 | 338,069 | -0.10(-0.28%) |
Apr 26, 2017 | 34.22 | 34.54 | 34.10 | 34.49 | 393,721 | +0.18(+0.52%) |
Apr 25, 2017 | 34.47 | 34.47 | 34.00 | 34.31 | 831,472 | -0.28(-0.82%) |
Apr 24, 2017 | 34.56 | 34.67 | 34.42 | 34.60 | 377,015 | +0.24(+0.70%) |
Apr 21, 2017 | 34.54 | 34.54 | 34.27 | 34.36 | 535,303 | -0.28(-0.82%) |
Apr 20, 2017 | 34.67 | 34.78 | 34.51 | 34.64 | 541,872 | +0.07(+0.19%) |
Apr 19, 2017 | 34.75 | 35.43 | 34.36 | 34.57 | 760,606 | +0.28(+0.81%) |
Apr 18, 2017 | 34.11 | 34.63 | 34.00 | 34.30 | 617,025 | +0.07(+0.20%) |
Apr 17, 2017 | 34.07 | 34.45 | 34.02 | 34.23 | 435,525 | +0.36(+1.06%) |
Apr 13, 2017 | 33.88 | 34.16 | 33.83 | 33.87 | 413,292 | +0.06(+0.18%) |
Apr 12, 2017 | 33.38 | 33.92 | 33.32 | 33.81 | 358,864 | +0.44(+1.32%) |
Apr 11, 2017 | 33.40 | 33.47 | 33.07 | 33.37 | 253,225 | -0.09(-0.27%) |
Apr 10, 2017 | 33.36 | 33.57 | 33.28 | 33.46 | 527,548 | +0.19(+0.58%) |
Apr 07, 2017 | 33.04 | 33.30 | 33.03 | 33.27 | 256,610 | +0.22(+0.66%) |
Apr 06, 2017 | 32.86 | 33.13 | 32.80 | 33.05 | 190,819 | +0.30(+0.91%) |
Apr 05, 2017 | 32.74 | 32.90 | 32.53 | 32.75 | 532,628 | -0.41(-1.24%) |
Apr 04, 2017 | 32.77 | 33.29 | 32.73 | 33.16 | 290,522 | +0.19(+0.57%) |
Apr 03, 2017 | 32.86 | 33.11 | 32.81 | 32.97 | 352,064 | -0.07(-0.20%) |
Mar 31, 2017 | 32.91 | 33.20 | 32.91 | 33.04 | 295,135 | +0.08(+0.25%) |
Mar 30, 2017 | 32.65 | 33.07 | 32.65 | 32.96 | 359,608 | +0.27(+0.82%) |
Mar 29, 2017 | 32.62 | 32.74 | 32.37 | 32.69 | 279,966 | +0.17(+0.53%) |
Mar 28, 2017 | 32.27 | 32.74 | 32.27 | 32.52 | 395,161 | +0.14(+0.44%) |
Mar 27, 2017 | 31.91 | 32.41 | 31.82 | 32.38 | 426,088 | +0.40(+1.26%) |
Mar 24, 2017 | 31.65 | 32.21 | 31.65 | 31.97 | 388,689 | +0.20(+0.64%) |
Mar 23, 2017 | 31.53 | 31.94 | 31.39 | 31.77 | 271,307 | +0.16(+0.50%) |
Mar 22, 2017 | 31.47 | 31.64 | 31.26 | 31.61 | 309,411 | +0.20(+0.64%) |
Mar 21, 2017 | 31.48 | 31.74 | 31.31 | 31.41 | 377,884 | +0.09(+0.29%) |
Mar 20, 2017 | 31.63 | 31.86 | 31.18 | 31.32 | 269,293 | -0.25(-0.78%) |
Mar 17, 2017 | 31.82 | 32.12 | 31.53 | 31.57 | 1,365,367 | -0.13(-0.40%) |
Mar 16, 2017 | 31.41 | 31.86 | 31.41 | 31.70 | 547,233 | +0.37(+1.17%) |
Mar 15, 2017 | 31.17 | 31.58 | 30.90 | 31.33 | 927,020 | +0.29(+0.94%) |
Mar 14, 2017 | 31.16 | 31.22 | 30.98 | 31.04 | 302,654 | -0.22(-0.69%) |
Mar 13, 2017 | 31.20 | 31.41 | 31.18 | 31.26 | 528,573 | -0.01(-0.05%) |
Mar 10, 2017 | 31.27 | 31.30 | 30.98 | 31.27 | 683,386 | +0.26(+0.84%) |
Mar 09, 2017 | 31.00 | 31.17 | 30.88 | 31.01 | 358,002 | +0.04(+0.12%) |
Mar 08, 2017 | 31.11 | 31.25 | 30.90 | 30.97 | 455,795 | -0.21(-0.66%) |
Mar 07, 2017 | 31.05 | 31.31 | 30.98 | 31.18 | 324,983 | +0.10(+0.33%) |
Mar 06, 2017 | 30.83 | 31.30 | 30.73 | 31.08 | 321,656 | +0.18(+0.60%) |
Mar 03, 2017 | 30.68 | 30.91 | 30.60 | 30.89 | 273,011 | +0.07(+0.22%) |
Mar 02, 2017 | 30.74 | 30.86 | 30.65 | 30.82 | 252,358 | -0.07(-0.22%) |