Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.07 | 32.38 | 31.63 | 32.34 | 631,072 | +0.36(+1.14%) |
May 30, 2017 | 31.69 | 32.13 | 31.63 | 31.98 | 739,900 | +0.16(+0.50%) |
May 26, 2017 | 31.56 | 31.82 | 31.27 | 31.82 | 699,380 | +0.34(+1.07%) |
May 25, 2017 | 31.20 | 31.68 | 31.06 | 31.48 | 695,492 | +0.61(+1.98%) |
May 24, 2017 | 30.47 | 30.99 | 30.13 | 30.87 | 469,258 | +0.43(+1.43%) |
May 23, 2017 | 30.87 | 31.06 | 30.43 | 30.44 | 445,409 | -0.39(-1.26%) |
May 22, 2017 | 30.70 | 30.96 | 30.50 | 30.83 | 422,415 | +0.20(+0.67%) |
May 19, 2017 | 31.11 | 31.19 | 30.62 | 30.62 | 474,451 | -0.33(-1.06%) |
May 18, 2017 | 31.06 | 31.28 | 30.81 | 30.95 | 1,067,749 | -0.10(-0.31%) |
May 17, 2017 | 31.02 | 31.31 | 30.50 | 31.05 | 821,729 | +0.03(+0.09%) |
May 16, 2017 | 30.79 | 31.15 | 30.38 | 31.02 | 673,726 | +0.16(+0.52%) |
May 15, 2017 | 31.00 | 31.32 | 30.74 | 30.86 | 421,696 | -0.13(-0.43%) |
May 12, 2017 | 31.00 | 31.21 | 30.71 | 31.00 | 569,731 | -0.16(-0.51%) |
May 11, 2017 | 31.83 | 32.00 | 31.14 | 31.16 | 1,090,375 | -0.95(-2.95%) |
May 10, 2017 | 32.04 | 32.25 | 31.64 | 32.10 | 691,158 | +0.05(+0.17%) |
May 09, 2017 | 31.98 | 32.29 | 31.85 | 32.05 | 485,368 | +0.08(+0.25%) |
May 08, 2017 | 32.34 | 32.63 | 31.88 | 31.97 | 600,013 | -0.26(-0.80%) |
May 05, 2017 | 32.31 | 32.34 | 31.92 | 32.23 | 845,895 | +0.01(+0.03%) |
May 04, 2017 | 33.10 | 33.17 | 32.17 | 32.22 | 1,058,066 | -0.82(-2.49%) |
May 03, 2017 | 32.82 | 33.36 | 32.65 | 33.04 | 831,682 | +0.14(+0.43%) |
May 02, 2017 | 32.29 | 33.25 | 32.00 | 32.90 | 1,666,251 | +0.36(+1.12%) |
May 01, 2017 | 32.24 | 33.01 | 31.98 | 32.54 | 1,873,527 | +0.71(+2.23%) |
Apr 28, 2017 | 30.11 | 31.95 | 29.99 | 31.83 | 4,014,258 | +3.39(+11.93%) |
Apr 27, 2017 | 28.31 | 28.50 | 27.94 | 28.44 | 965,768 | +0.08(+0.28%) |
Apr 26, 2017 | 27.99 | 28.58 | 27.97 | 28.36 | 682,132 | +0.45(+1.62%) |
Apr 25, 2017 | 27.97 | 28.06 | 27.61 | 27.91 | 523,772 | +0.09(+0.32%) |
Apr 24, 2017 | 27.62 | 27.97 | 27.45 | 27.82 | 569,349 | +0.62(+2.28%) |
Apr 21, 2017 | 27.26 | 27.37 | 26.69 | 27.20 | 719,634 | -0.25(-0.90%) |
Apr 20, 2017 | 26.99 | 27.68 | 26.99 | 27.45 | 620,530 | +0.69(+2.58%) |
Apr 19, 2017 | 26.78 | 26.99 | 26.57 | 26.75 | 655,588 | +0.04(+0.17%) |
Apr 18, 2017 | 26.91 | 27.31 | 26.54 | 26.71 | 566,329 | -0.19(-0.69%) |
Apr 17, 2017 | 27.06 | 27.09 | 26.69 | 26.90 | 461,270 | -0.04(-0.13%) |
Apr 13, 2017 | 27.19 | 27.41 | 26.87 | 26.93 | 496,449 | -0.31(-1.14%) |
Apr 12, 2017 | 27.35 | 27.53 | 27.18 | 27.24 | 567,089 | -0.12(-0.42%) |
Apr 11, 2017 | 27.04 | 27.57 | 26.98 | 27.36 | 551,602 | +0.32(+1.18%) |
Apr 10, 2017 | 27.25 | 27.52 | 26.72 | 27.04 | 732,147 | +0.12(+0.46%) |
Apr 07, 2017 | 26.60 | 27.06 | 26.30 | 26.91 | 905,098 | +0.32(+1.20%) |
Apr 06, 2017 | 26.38 | 26.78 | 26.33 | 26.60 | 599,744 | +0.42(+1.59%) |
Apr 05, 2017 | 26.20 | 26.61 | 26.12 | 26.18 | 675,680 | +0.07(+0.27%) |
Apr 04, 2017 | 25.90 | 26.18 | 25.73 | 26.11 | 764,817 | +0.20(+0.79%) |
Apr 03, 2017 | 26.35 | 26.35 | 25.82 | 25.90 | 536,293 | -0.43(-1.65%) |
Mar 31, 2017 | 26.41 | 26.57 | 26.28 | 26.34 | 563,196 | -0.10(-0.37%) |
Mar 30, 2017 | 25.85 | 26.48 | 25.85 | 26.44 | 524,798 | +0.49(+1.88%) |
Mar 29, 2017 | 25.67 | 25.97 | 25.66 | 25.95 | 467,569 | +0.23(+0.90%) |
Mar 28, 2017 | 25.43 | 25.82 | 25.29 | 25.72 | 520,439 | +0.19(+0.76%) |
Mar 27, 2017 | 24.90 | 25.58 | 24.90 | 25.52 | 459,405 | +0.10(+0.38%) |
Mar 24, 2017 | 25.35 | 25.56 | 25.35 | 25.43 | 388,795 | +0.02(+0.07%) |
Mar 23, 2017 | 25.31 | 25.66 | 25.26 | 25.41 | 666,331 | +0.05(+0.21%) |
Mar 22, 2017 | 25.00 | 25.37 | 24.90 | 25.36 | 1,077,861 | +0.29(+1.17%) |
Mar 21, 2017 | 26.07 | 26.07 | 25.05 | 25.06 | 956,232 | -0.92(-3.54%) |
Mar 20, 2017 | 26.57 | 26.61 | 25.91 | 25.98 | 647,516 | -0.65(-2.43%) |
Mar 17, 2017 | 26.61 | 26.96 | 26.38 | 26.63 | 1,095,406 | +0.02(+0.07%) |
Mar 16, 2017 | 26.17 | 26.91 | 26.03 | 26.61 | 1,097,001 | +0.50(+1.93%) |
Mar 15, 2017 | 25.60 | 26.32 | 25.51 | 26.11 | 1,114,712 | +0.57(+2.22%) |
Mar 14, 2017 | 25.15 | 25.64 | 24.93 | 25.54 | 783,042 | +0.39(+1.55%) |
Mar 13, 2017 | 25.16 | 24.65 | 25.15 | 894,300 | +0.37(+1.49%) | |
Mar 10, 2017 | 24.28 | 25.01 | 24.28 | 24.78 | 756,792 | +0.50(+2.08%) |
Mar 09, 2017 | 24.36 | 24.67 | 24.26 | 24.28 | 546,284 | -0.20(-0.83%) |
Mar 08, 2017 | 24.13 | 24.65 | 24.02 | 24.48 | 762,819 | +0.42(+1.77%) |
Mar 07, 2017 | 24.24 | 24.41 | 23.97 | 24.06 | 558,255 | -0.18(-0.73%) |
Mar 06, 2017 | 24.62 | 24.62 | 24.17 | 24.23 | 786,058 | -0.50(-2.04%) |
Mar 03, 2017 | 24.83 | 25.19 | 24.56 | 24.74 | 568,136 | -0.22(-0.89%) |
Mar 02, 2017 | 24.53 | 25.12 | 24.53 | 24.96 | 544,034 | +0.42(+1.69%) |