Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.21 | 32.21 | 31.39 | 31.97 | 285,675 | -0.03(-0.09%) |
May 30, 2017 | 32.25 | 32.25 | 31.85 | 31.99 | 142,834 | -0.29(-0.90%) |
May 26, 2017 | 32.62 | 32.75 | 32.01 | 32.28 | 257,672 | -0.36(-1.09%) |
May 25, 2017 | 32.51 | 32.73 | 32.44 | 32.64 | 218,056 | +0.26(+0.81%) |
May 24, 2017 | 32.60 | 32.68 | 32.18 | 32.38 | 221,184 | -0.08(-0.26%) |
May 23, 2017 | 32.55 | 32.55 | 31.96 | 32.46 | 331,461 | -0.10(-0.32%) |
May 22, 2017 | 31.84 | 33.17 | 31.71 | 32.57 | 370,062 | +0.96(+3.05%) |
May 19, 2017 | 31.67 | 31.84 | 31.31 | 31.60 | 272,245 | -0.09(-0.30%) |
May 18, 2017 | 32.28 | 32.48 | 31.57 | 31.70 | 242,145 | -0.60(-1.86%) |
May 17, 2017 | 32.60 | 33.00 | 32.25 | 32.29 | 212,544 | -0.65(-1.96%) |
May 16, 2017 | 33.62 | 33.62 | 32.59 | 32.94 | 244,703 | +0.09(+0.29%) |
May 15, 2017 | 32.83 | 33.54 | 32.70 | 32.85 | 229,349 | +0.03(+0.09%) |
May 12, 2017 | 32.86 | 33.11 | 32.44 | 32.82 | 282,087 | -0.13(-0.40%) |
May 11, 2017 | 31.22 | 33.55 | 31.22 | 32.95 | 446,424 | +0.43(+1.32%) |
May 10, 2017 | 29.96 | 33.13 | 29.49 | 32.52 | 788,724 | -1.20(-3.55%) |
May 09, 2017 | 32.44 | 35.92 | 31.12 | 33.72 | 370,729 | +0.66(+2.01%) |
May 08, 2017 | 33.33 | 33.44 | 32.94 | 33.05 | 332,598 | -0.38(-1.15%) |
May 05, 2017 | 33.32 | 33.50 | 33.06 | 33.44 | 190,745 | +0.16(+0.48%) |
May 04, 2017 | 33.19 | 33.39 | 32.83 | 33.28 | 264,562 | +0.14(+0.42%) |
May 03, 2017 | 32.60 | 33.21 | 32.54 | 33.14 | 167,050 | +0.37(+1.11%) |
May 02, 2017 | 32.69 | 32.80 | 32.41 | 32.77 | 179,002 | +0.08(+0.26%) |
May 01, 2017 | 32.87 | 32.89 | 32.26 | 32.69 | 229,772 | -0.10(-0.31%) |
Apr 28, 2017 | 33.42 | 33.63 | 32.74 | 32.79 | 255,062 | -0.55(-1.66%) |
Apr 27, 2017 | 33.36 | 33.54 | 33.15 | 33.34 | 373,376 | +0.09(+0.28%) |
Apr 26, 2017 | 32.63 | 33.44 | 32.54 | 33.25 | 319,822 | +0.61(+1.86%) |
Apr 25, 2017 | 32.20 | 32.85 | 32.19 | 32.64 | 308,839 | +0.64(+1.99%) |
Apr 24, 2017 | 31.85 | 32.15 | 31.62 | 32.00 | 217,563 | +0.54(+1.73%) |
Apr 21, 2017 | 31.75 | 31.98 | 30.90 | 31.46 | 291,506 | -0.30(-0.94%) |
Apr 20, 2017 | 31.15 | 31.94 | 31.15 | 31.76 | 434,540 | +0.81(+2.60%) |
Apr 19, 2017 | 32.62 | 32.88 | 30.90 | 30.96 | 604,101 | -1.69(-5.19%) |
Apr 18, 2017 | 29.64 | 32.73 | 29.64 | 32.65 | 829,804 | +3.85(+13.36%) |
Apr 17, 2017 | 28.90 | 29.07 | 28.51 | 28.80 | 152,082 | -0.06(-0.19%) |
Apr 13, 2017 | 29.42 | 29.57 | 28.76 | 28.86 | 178,660 | -0.69(-2.34%) |
Apr 12, 2017 | 29.40 | 29.80 | 29.14 | 29.55 | 202,169 | +0.10(+0.35%) |
Apr 11, 2017 | 29.29 | 29.73 | 29.10 | 29.45 | 160,167 | +0.14(+0.48%) |
Apr 10, 2017 | 28.80 | 29.51 | 28.80 | 29.31 | 152,945 | +0.42(+1.46%) |
Apr 07, 2017 | 28.79 | 29.15 | 28.52 | 28.89 | 272,874 | +0.08(+0.29%) |
Apr 06, 2017 | 28.26 | 28.81 | 28.26 | 28.80 | 254,497 | +0.50(+1.75%) |
Apr 05, 2017 | 28.37 | 28.63 | 28.09 | 28.31 | 382,431 | -0.02(-0.07%) |
Apr 04, 2017 | 28.44 | 28.69 | 28.17 | 28.32 | 211,662 | -0.08(-0.30%) |
Apr 03, 2017 | 29.15 | 29.15 | 28.29 | 28.41 | 184,481 | -0.80(-2.73%) |
Mar 31, 2017 | 28.70 | 29.35 | 28.70 | 29.20 | 284,077 | +0.47(+1.63%) |
Mar 30, 2017 | 28.46 | 28.79 | 28.35 | 28.74 | 394,400 | +0.29(+1.02%) |
Mar 29, 2017 | 28.85 | 29.00 | 28.30 | 28.45 | 376,643 | -0.32(-1.11%) |
Mar 28, 2017 | 28.80 | 29.03 | 28.57 | 28.76 | 378,604 | -0.16(-0.55%) |
Mar 27, 2017 | 28.61 | 29.22 | 28.61 | 28.92 | 334,427 | +0.05(+0.16%) |
Mar 24, 2017 | 29.25 | 29.30 | 28.74 | 28.88 | 266,113 | -0.22(-0.74%) |
Mar 23, 2017 | 28.85 | 29.43 | 28.83 | 29.09 | 146,398 | +0.14(+0.49%) |
Mar 22, 2017 | 29.14 | 29.27 | 28.57 | 28.95 | 323,828 | -0.34(-1.15%) |
Mar 21, 2017 | 30.54 | 30.89 | 29.27 | 29.29 | 386,456 | -1.02(-3.37%) |
Mar 20, 2017 | 31.79 | 31.79 | 30.28 | 30.31 | 431,707 | -1.49(-4.68%) |
Mar 17, 2017 | 30.68 | 31.85 | 30.61 | 31.80 | 670,798 | +1.05(+3.41%) |
Mar 16, 2017 | 30.63 | 30.87 | 30.35 | 30.75 | 234,867 | +0.15(+0.49%) |
Mar 15, 2017 | 29.41 | 30.67 | 29.26 | 30.60 | 486,735 | +1.25(+4.24%) |
Mar 14, 2017 | 29.49 | 29.49 | 29.09 | 29.35 | 197,477 | +0.09(+0.32%) |
Mar 13, 2017 | 29.48 | 29.55 | 29.03 | 29.26 | 371,878 | -0.22(-0.76%) |
Mar 10, 2017 | 29.68 | 30.02 | 29.46 | 29.49 | 254,287 | -0.13(-0.44%) |
Mar 09, 2017 | 29.02 | 29.64 | 28.89 | 29.62 | 319,673 | +0.57(+1.97%) |
Mar 08, 2017 | 29.31 | 29.32 | 28.93 | 29.05 | 265,796 | -0.10(-0.35%) |
Mar 07, 2017 | 29.23 | 29.56 | 28.89 | 29.15 | 737,904 | -0.12(-0.41%) |
Mar 06, 2017 | 29.00 | 29.50 | 28.59 | 29.27 | 292,011 | +0.08(+0.29%) |
Mar 03, 2017 | 30.01 | 30.06 | 29.17 | 29.19 | 718,846 | -0.91(-3.04%) |
Mar 02, 2017 | 30.11 | 31.02 | 29.45 | 30.10 | 775,672 | -0.27(-0.89%) |