Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.69 | 33.87 | 33.34 | 33.69 | 38,351 | -0.16(-0.47%) |
May 30, 2017 | 34.56 | 34.59 | 33.77 | 33.85 | 36,464 | -0.74(-2.14%) |
May 26, 2017 | 34.53 | 34.69 | 34.37 | 34.59 | 24,085 | +0.03(+0.08%) |
May 25, 2017 | 34.67 | 35.00 | 34.22 | 34.56 | 32,454 | -0.13(-0.38%) |
May 24, 2017 | 35.01 | 35.20 | 34.69 | 34.69 | 24,948 | -0.37(-1.06%) |
May 23, 2017 | 34.93 | 35.06 | 34.64 | 35.06 | 22,964 | +0.34(+0.99%) |
May 22, 2017 | 34.96 | 35.09 | 34.35 | 34.72 | 42,331 | -0.13(-0.38%) |
May 19, 2017 | 34.27 | 34.85 | 34.24 | 34.85 | 24,578 | +0.85(+2.49%) |
May 18, 2017 | 33.71 | 34.16 | 33.56 | 34.01 | 68,606 | +0.05(+0.16%) |
May 17, 2017 | 34.35 | 34.35 | 33.79 | 33.95 | 50,312 | -0.29(-0.85%) |
May 16, 2017 | 34.35 | 34.42 | 34.09 | 34.24 | 57,165 | -0.03(-0.08%) |
May 15, 2017 | 34.50 | 34.53 | 34.11 | 34.27 | 40,393 | +0.18(+0.53%) |
May 12, 2017 | 34.14 | 34.14 | 33.70 | 34.09 | 98,709 | +0.08(+0.23%) |
May 11, 2017 | 34.30 | 34.30 | 33.80 | 34.01 | 44,184 | -0.08(-0.23%) |
May 10, 2017 | 33.75 | 34.14 | 33.65 | 34.09 | 71,880 | +0.44(+1.30%) |
May 09, 2017 | 33.96 | 33.99 | 33.60 | 33.65 | 42,008 | -0.46(-1.36%) |
May 08, 2017 | 34.17 | 34.37 | 33.85 | 34.11 | 38,739 | -0.08(-0.23%) |
May 05, 2017 | 33.73 | 34.22 | 33.73 | 34.19 | 31,092 | +0.41(+1.22%) |
May 04, 2017 | 34.50 | 34.50 | 33.49 | 33.78 | 48,598 | -0.93(-2.68%) |
May 03, 2017 | 35.10 | 35.10 | 34.58 | 34.71 | 42,306 | -0.31(-0.88%) |
May 02, 2017 | 35.30 | 35.38 | 34.94 | 35.02 | 34,242 | -0.28(-0.80%) |
May 01, 2017 | 35.23 | 35.33 | 34.94 | 35.30 | 27,737 | +0.26(+0.74%) |
Apr 28, 2017 | 34.89 | 35.17 | 34.89 | 35.04 | 21,516 | +0.21(+0.59%) |
Apr 27, 2017 | 35.04 | 35.28 | 34.81 | 34.84 | 22,521 | -0.39(-1.10%) |
Apr 26, 2017 | 35.23 | 35.41 | 35.10 | 35.23 | 42,537 | +0.00(+0.00%) |
Apr 25, 2017 | 34.94 | 35.28 | 34.89 | 35.23 | 39,845 | +0.31(+0.89%) |
Apr 24, 2017 | 34.58 | 34.94 | 34.42 | 34.92 | 50,160 | +0.49(+1.43%) |
Apr 21, 2017 | 34.27 | 34.45 | 34.04 | 34.42 | 24,696 | +0.18(+0.53%) |
Apr 20, 2017 | 34.24 | 34.42 | 34.14 | 34.24 | 38,062 | -0.05(-0.15%) |
Apr 19, 2017 | 34.68 | 34.71 | 34.30 | 34.30 | 37,105 | -0.36(-1.04%) |
Apr 18, 2017 | 34.53 | 34.86 | 34.53 | 34.66 | 33,347 | -0.21(-0.59%) |
Apr 17, 2017 | 35.07 | 35.07 | 34.68 | 34.86 | 38,031 | -0.18(-0.52%) |
Apr 13, 2017 | 35.41 | 35.46 | 35.02 | 35.04 | 24,335 | -0.36(-1.02%) |
Apr 12, 2017 | 35.54 | 35.54 | 35.15 | 35.41 | 37,644 | -0.05(-0.15%) |
Apr 11, 2017 | 35.48 | 35.54 | 35.12 | 35.46 | 34,735 | +0.03(+0.07%) |
Apr 10, 2017 | 35.66 | 35.81 | 35.25 | 35.43 | 41,360 | -0.10(-0.29%) |
Apr 07, 2017 | 35.59 | 35.66 | 35.36 | 35.54 | 30,904 | -0.05(-0.15%) |
Apr 06, 2017 | 35.30 | 35.64 | 35.12 | 35.59 | 35,062 | +0.41(+1.17%) |
Apr 05, 2017 | 35.66 | 35.69 | 35.10 | 35.17 | 39,300 | -0.03(-0.07%) |
Apr 04, 2017 | 34.84 | 35.20 | 34.48 | 35.20 | 41,055 | +0.36(+1.04%) |
Apr 03, 2017 | 34.66 | 34.97 | 34.58 | 34.84 | 26,905 | +0.08(+0.22%) |
Mar 31, 2017 | 34.50 | 34.92 | 34.48 | 34.76 | 20,836 | +0.36(+1.05%) |
Mar 30, 2017 | 34.48 | 34.71 | 34.32 | 34.40 | 28,274 | -0.03(-0.08%) |
Mar 29, 2017 | 34.04 | 34.55 | 33.96 | 34.42 | 23,856 | +0.59(+1.76%) |
Mar 28, 2017 | 33.75 | 34.06 | 33.75 | 33.83 | 36,314 | +0.23(+0.69%) |
Mar 27, 2017 | 33.70 | 33.75 | 33.49 | 33.60 | 59,709 | -0.39(-1.14%) |
Mar 24, 2017 | 33.86 | 34.19 | 33.83 | 33.99 | 22,534 | +0.26(+0.77%) |
Mar 23, 2017 | 33.31 | 34.06 | 33.29 | 33.73 | 38,169 | +0.41(+1.24%) |
Mar 22, 2017 | 33.00 | 33.49 | 32.98 | 33.31 | 53,775 | -0.03(-0.08%) |
Mar 21, 2017 | 33.75 | 33.83 | 32.98 | 33.34 | 66,107 | -0.34(-1.00%) |
Mar 20, 2017 | 33.75 | 33.96 | 33.57 | 33.68 | 40,636 | -0.28(-0.84%) |
Mar 17, 2017 | 33.96 | 34.06 | 33.86 | 33.96 | 38,897 | -0.18(-0.53%) |
Mar 16, 2017 | 34.19 | 34.31 | 33.83 | 34.14 | 46,712 | -0.15(-0.45%) |
Mar 15, 2017 | 33.86 | 34.40 | 33.70 | 34.30 | 36,384 | +0.52(+1.53%) |
Mar 14, 2017 | 33.96 | 34.06 | 33.62 | 33.78 | 27,918 | -0.62(-1.80%) |
Mar 13, 2017 | 34.19 | 34.55 | 34.19 | 34.40 | 23,774 | +0.21(+0.60%) |
Mar 10, 2017 | 34.01 | 34.27 | 33.70 | 34.19 | 33,123 | +0.18(+0.53%) |
Mar 09, 2017 | 34.53 | 34.53 | 33.63 | 34.01 | 38,821 | -0.62(-1.79%) |
Mar 08, 2017 | 35.23 | 35.38 | 34.61 | 34.63 | 29,031 | -0.75(-2.12%) |
Mar 07, 2017 | 35.51 | 35.54 | 35.30 | 35.38 | 13,903 | -0.18(-0.51%) |
Mar 06, 2017 | 35.66 | 35.66 | 35.35 | 35.56 | 11,299 | -0.18(-0.51%) |
Mar 03, 2017 | 35.66 | 35.79 | 35.50 | 35.74 | 17,226 | +0.21(+0.58%) |
Mar 02, 2017 | 35.72 | 35.74 | 35.46 | 35.54 | 15,648 | -0.21(-0.58%) |