Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.12 | 33.21 | 32.72 | 32.83 | 335,448 | -0.28(-0.84%) |
May 30, 2017 | 32.95 | 33.20 | 32.88 | 33.11 | 372,443 | -0.13(-0.38%) |
May 26, 2017 | 33.06 | 33.29 | 32.91 | 33.24 | 777,581 | -0.04(-0.11%) |
May 25, 2017 | 32.72 | 33.42 | 32.68 | 33.27 | 1,397,891 | +1.01(+3.12%) |
May 24, 2017 | 32.10 | 32.33 | 32.07 | 32.27 | 407,643 | +0.33(+1.04%) |
May 23, 2017 | 31.97 | 32.03 | 31.77 | 31.93 | 316,926 | +0.17(+0.54%) |
May 22, 2017 | 31.74 | 31.85 | 31.55 | 31.76 | 431,931 | +0.12(+0.37%) |
May 19, 2017 | 31.56 | 31.79 | 31.56 | 31.65 | 503,459 | +0.32(+1.03%) |
May 18, 2017 | 31.16 | 31.56 | 31.03 | 31.32 | 784,296 | +0.03(+0.09%) |
May 17, 2017 | 32.18 | 32.19 | 31.29 | 31.29 | 532,210 | -1.08(-3.34%) |
May 16, 2017 | 32.44 | 32.52 | 32.18 | 32.37 | 375,598 | +0.52(+1.64%) |
May 15, 2017 | 31.85 | 32.00 | 31.70 | 31.85 | 398,542 | +0.43(+1.38%) |
May 12, 2017 | 31.16 | 31.50 | 31.16 | 31.42 | 262,103 | +0.33(+1.07%) |
May 11, 2017 | 31.15 | 31.23 | 30.93 | 31.09 | 198,889 | -0.09(-0.29%) |
May 10, 2017 | 31.25 | 31.39 | 31.09 | 31.18 | 354,873 | +0.09(+0.29%) |
May 09, 2017 | 31.12 | 31.23 | 31.02 | 31.09 | 379,566 | +0.23(+0.76%) |
May 08, 2017 | 30.96 | 30.96 | 30.79 | 30.85 | 325,269 | -0.13(-0.44%) |
May 05, 2017 | 30.71 | 31.08 | 30.66 | 30.99 | 596,900 | +0.47(+1.53%) |
May 04, 2017 | 30.56 | 30.69 | 30.38 | 30.52 | 647,447 | -0.14(-0.44%) |
May 03, 2017 | 30.78 | 30.83 | 30.63 | 30.65 | 456,827 | -0.16(-0.53%) |
May 02, 2017 | 30.64 | 30.95 | 30.47 | 30.82 | 628,586 | +0.68(+2.27%) |
May 01, 2017 | 29.83 | 30.18 | 29.71 | 30.13 | 569,429 | +0.26(+0.87%) |
Apr 28, 2017 | 29.88 | 30.19 | 29.67 | 29.87 | 823,046 | +0.48(+1.62%) |
Apr 27, 2017 | 29.64 | 29.67 | 29.28 | 29.39 | 1,003,696 | -0.13(-0.46%) |
Apr 26, 2017 | 30.60 | 30.74 | 29.38 | 29.53 | 1,828,102 | +0.91(+3.18%) |
Apr 25, 2017 | 28.58 | 28.85 | 28.24 | 28.62 | 1,387,573 | +0.89(+3.21%) |
Apr 24, 2017 | 27.77 | 27.87 | 27.58 | 27.73 | 729,929 | -0.17(-0.61%) |
Apr 21, 2017 | 27.89 | 28.00 | 27.76 | 27.90 | 688,928 | -0.29(-1.02%) |
Apr 20, 2017 | 28.13 | 28.23 | 28.03 | 28.19 | 460,707 | +0.24(+0.87%) |
Apr 19, 2017 | 28.04 | 28.11 | 27.85 | 27.95 | 208,857 | +0.04(+0.13%) |
Apr 18, 2017 | 27.95 | 28.02 | 27.79 | 27.91 | 317,461 | -0.20(-0.70%) |
Apr 17, 2017 | 28.01 | 28.16 | 27.95 | 28.11 | 139,952 | +0.19(+0.68%) |
Apr 13, 2017 | 28.00 | 28.21 | 27.91 | 27.92 | 204,842 | -0.37(-1.30%) |
Apr 12, 2017 | 28.51 | 28.57 | 28.20 | 28.29 | 272,836 | +0.04(+0.16%) |
Apr 11, 2017 | 28.31 | 28.37 | 27.97 | 28.24 | 180,739 | -0.12(-0.41%) |
Apr 10, 2017 | 28.44 | 28.58 | 28.32 | 28.36 | 230,350 | -0.05(-0.19%) |
Apr 07, 2017 | 28.23 | 28.55 | 28.20 | 28.41 | 673,457 | +0.20(+0.70%) |
Apr 06, 2017 | 28.29 | 28.30 | 28.11 | 28.22 | 359,088 | +0.14(+0.51%) |
Apr 05, 2017 | 28.47 | 28.56 | 28.05 | 28.07 | 459,861 | -0.54(-1.89%) |
Apr 04, 2017 | 28.71 | 28.73 | 28.44 | 28.61 | 218,355 | +0.08(+0.28%) |
Apr 03, 2017 | 28.53 | 28.71 | 28.25 | 28.53 | 376,861 | -0.16(-0.56%) |
Mar 31, 2017 | 28.46 | 28.77 | 28.46 | 28.69 | 257,787 | -0.17(-0.59%) |
Mar 30, 2017 | 28.57 | 28.96 | 28.56 | 28.86 | 271,456 | +0.28(+0.98%) |
Mar 29, 2017 | 28.21 | 28.63 | 28.18 | 28.58 | 262,526 | +0.33(+1.18%) |
Mar 28, 2017 | 28.24 | 28.35 | 28.11 | 28.25 | 299,076 | -0.07(-0.25%) |
Mar 27, 2017 | 28.20 | 28.41 | 28.02 | 28.32 | 246,266 | -0.21(-0.73%) |
Mar 24, 2017 | 28.53 | 28.72 | 28.42 | 28.53 | 228,255 | +0.20(+0.70%) |
Mar 23, 2017 | 28.24 | 28.44 | 28.15 | 28.33 | 215,885 | +0.30(+1.06%) |
Mar 22, 2017 | 27.92 | 28.11 | 27.77 | 28.04 | 243,279 | +0.27(+0.97%) |
Mar 21, 2017 | 28.70 | 28.74 | 27.74 | 27.77 | 607,275 | -0.49(-1.72%) |
Mar 20, 2017 | 28.07 | 28.31 | 28.04 | 28.25 | 305,048 | -0.08(-0.29%) |
Mar 17, 2017 | 28.29 | 28.46 | 28.22 | 28.33 | 325,742 | +0.06(+0.22%) |
Mar 16, 2017 | 28.21 | 28.44 | 28.06 | 28.27 | 458,838 | +0.49(+1.75%) |
Mar 15, 2017 | 27.58 | 27.88 | 27.47 | 27.78 | 339,778 | +0.33(+1.21%) |
Mar 14, 2017 | 27.64 | 27.76 | 27.37 | 27.45 | 568,329 | -0.39(-1.39%) |
Mar 13, 2017 | 27.01 | 27.97 | 27.01 | 27.84 | 870,667 | +1.22(+4.57%) |
Mar 10, 2017 | 26.64 | 26.79 | 26.58 | 26.62 | 318,924 | +0.05(+0.17%) |
Mar 09, 2017 | 26.58 | 26.67 | 26.49 | 26.58 | 308,902 | -0.20(-0.74%) |
Mar 08, 2017 | 26.61 | 26.80 | 26.45 | 26.77 | 860,269 | +0.40(+1.50%) |
Mar 07, 2017 | 26.12 | 26.55 | 25.98 | 26.38 | 711,834 | +0.11(+0.41%) |
Mar 06, 2017 | 26.33 | 26.34 | 25.96 | 26.27 | 347,363 | +0.17(+0.66%) |
Mar 03, 2017 | 26.01 | 26.14 | 25.91 | 26.10 | 275,206 | +0.46(+1.79%) |
Mar 02, 2017 | 25.97 | 26.04 | 25.63 | 25.64 | 288,373 | -0.53(-2.03%) |