Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.14 | 33.39 | 32.46 | 33.11 | 394,705 | +0.04(+0.11%) |
May 30, 2017 | 33.63 | 33.63 | 33.01 | 33.08 | 296,901 | -0.60(-1.79%) |
May 26, 2017 | 33.28 | 33.70 | 32.88 | 33.68 | 333,099 | +0.37(+1.12%) |
May 25, 2017 | 33.45 | 33.51 | 33.09 | 33.30 | 429,839 | -0.08(-0.25%) |
May 24, 2017 | 33.48 | 33.61 | 33.24 | 33.39 | 264,965 | +0.01(+0.03%) |
May 23, 2017 | 32.96 | 33.38 | 32.44 | 33.38 | 457,158 | +0.51(+1.56%) |
May 22, 2017 | 32.68 | 32.89 | 32.37 | 32.87 | 500,342 | +0.16(+0.47%) |
May 19, 2017 | 33.18 | 33.44 | 32.60 | 32.71 | 639,984 | -0.34(-1.02%) |
May 18, 2017 | 33.35 | 33.74 | 33.03 | 33.05 | 651,464 | -0.32(-0.96%) |
May 17, 2017 | 33.33 | 33.76 | 33.19 | 33.37 | 594,530 | -0.60(-1.77%) |
May 16, 2017 | 33.70 | 34.23 | 33.67 | 33.97 | 451,338 | +0.12(+0.35%) |
May 15, 2017 | 33.57 | 33.99 | 33.52 | 33.85 | 684,296 | +0.33(+0.98%) |
May 12, 2017 | 33.69 | 33.78 | 33.26 | 33.52 | 429,146 | -0.32(-0.94%) |
May 11, 2017 | 33.32 | 34.20 | 33.24 | 33.84 | 660,060 | +0.36(+1.06%) |
May 10, 2017 | 33.14 | 33.49 | 32.72 | 33.49 | 782,647 | +0.37(+1.13%) |
May 09, 2017 | 32.13 | 33.43 | 32.11 | 33.11 | 1,154,145 | +1.38(+4.34%) |
May 08, 2017 | 32.49 | 33.09 | 31.62 | 31.73 | 1,247,536 | -1.07(-3.26%) |
May 05, 2017 | 33.55 | 33.55 | 31.11 | 32.80 | 1,559,181 | -0.74(-2.20%) |
May 04, 2017 | 33.57 | 33.66 | 33.13 | 33.54 | 561,285 | +0.09(+0.27%) |
May 03, 2017 | 33.32 | 33.61 | 33.16 | 33.45 | 495,760 | -0.01(-0.03%) |
May 02, 2017 | 33.60 | 33.96 | 33.18 | 33.46 | 693,981 | -0.13(-0.38%) |
May 01, 2017 | 34.05 | 34.21 | 33.41 | 33.59 | 782,543 | -0.20(-0.59%) |
Apr 28, 2017 | 34.19 | 35.02 | 33.77 | 33.79 | 630,135 | -0.49(-1.44%) |
Apr 27, 2017 | 35.61 | 35.61 | 34.06 | 34.28 | 818,529 | -1.24(-3.50%) |
Apr 26, 2017 | 34.73 | 35.95 | 34.69 | 35.52 | 635,551 | +0.85(+2.45%) |
Apr 25, 2017 | 34.62 | 35.09 | 34.58 | 34.67 | 461,557 | +0.29(+0.85%) |
Apr 24, 2017 | 34.90 | 35.11 | 34.34 | 34.38 | 544,934 | +0.04(+0.11%) |
Apr 21, 2017 | 34.69 | 34.72 | 33.24 | 34.34 | 1,302,284 | -0.93(-2.64%) |
Apr 20, 2017 | 35.44 | 36.00 | 35.00 | 35.28 | 632,687 | -0.07(-0.21%) |
Apr 19, 2017 | 34.97 | 36.06 | 34.97 | 35.35 | 1,500,287 | +0.71(+2.06%) |
Apr 18, 2017 | 34.39 | 34.71 | 34.26 | 34.64 | 294,756 | +0.12(+0.34%) |
Apr 17, 2017 | 33.55 | 34.56 | 33.51 | 34.52 | 376,392 | +0.90(+2.69%) |
Apr 13, 2017 | 34.41 | 34.44 | 33.55 | 33.61 | 600,416 | -0.89(-2.57%) |
Apr 12, 2017 | 34.69 | 35.17 | 34.39 | 34.50 | 622,310 | -0.17(-0.50%) |
Apr 11, 2017 | 33.83 | 34.70 | 33.78 | 34.67 | 509,141 | +0.79(+2.34%) |
Apr 10, 2017 | 33.47 | 34.01 | 33.27 | 33.88 | 600,548 | +0.46(+1.37%) |
Apr 07, 2017 | 33.34 | 33.65 | 32.87 | 33.42 | 759,042 | -0.11(-0.33%) |
Apr 06, 2017 | 33.48 | 33.61 | 32.85 | 33.53 | 995,160 | +0.12(+0.36%) |
Apr 05, 2017 | 33.41 | 34.74 | 33.35 | 33.41 | 1,987,171 | +0.20(+0.60%) |
Apr 04, 2017 | 32.86 | 33.30 | 32.73 | 33.21 | 441,768 | +0.32(+0.97%) |
Apr 03, 2017 | 33.14 | 33.50 | 32.61 | 32.89 | 567,750 | -0.13(-0.39%) |
Mar 31, 2017 | 32.81 | 33.30 | 32.59 | 33.02 | 935,762 | +0.15(+0.44%) |
Mar 30, 2017 | 32.38 | 33.01 | 32.21 | 32.87 | 648,773 | +0.46(+1.41%) |
Mar 29, 2017 | 32.58 | 32.66 | 32.12 | 32.42 | 445,245 | -0.24(-0.73%) |
Mar 28, 2017 | 31.88 | 32.66 | 31.74 | 32.66 | 780,494 | +0.77(+2.40%) |
Mar 27, 2017 | 31.34 | 32.02 | 30.54 | 31.89 | 629,710 | -0.07(-0.23%) |
Mar 24, 2017 | 32.12 | 32.34 | 31.80 | 31.96 | 416,296 | -0.12(-0.37%) |
Mar 23, 2017 | 31.51 | 32.55 | 31.49 | 32.08 | 486,915 | +0.47(+1.47%) |
Mar 22, 2017 | 31.69 | 31.95 | 31.08 | 31.61 | 928,900 | -0.32(-1.00%) |
Mar 21, 2017 | 32.69 | 32.88 | 31.66 | 31.93 | 850,451 | -0.46(-1.41%) |
Mar 20, 2017 | 32.91 | 33.01 | 32.34 | 32.39 | 614,421 | -0.47(-1.44%) |
Mar 17, 2017 | 33.05 | 33.16 | 32.52 | 32.87 | 1,057,757 | -0.27(-0.83%) |
Mar 16, 2017 | 33.31 | 33.60 | 33.04 | 33.14 | 517,426 | +0.05(+0.17%) |
Mar 15, 2017 | 33.25 | 33.35 | 32.87 | 33.08 | 514,434 | -0.06(-0.19%) |
Mar 14, 2017 | 32.89 | 33.32 | 32.71 | 33.15 | 747,668 | +0.17(+0.53%) |
Mar 13, 2017 | 31.95 | 33.03 | 31.91 | 32.97 | 799,598 | +0.93(+2.91%) |
Mar 10, 2017 | 32.01 | 32.08 | 31.73 | 32.04 | 451,084 | +0.21(+0.66%) |
Mar 09, 2017 | 31.85 | 32.08 | 31.58 | 31.83 | 739,229 | +0.05(+0.17%) |
Mar 08, 2017 | 32.16 | 32.30 | 31.74 | 31.78 | 358,288 | -0.21(-0.66%) |
Mar 07, 2017 | 31.82 | 32.18 | 31.77 | 31.99 | 926,638 | +0.01(+0.03%) |
Mar 06, 2017 | 32.34 | 32.35 | 31.65 | 31.98 | 618,755 | -0.14(-0.43%) |
Mar 03, 2017 | 32.03 | 32.19 | 31.65 | 32.12 | 699,088 | +0.19(+0.60%) |
Mar 02, 2017 | 32.50 | 32.69 | 31.83 | 31.92 | 639,877 | -0.52(-1.60%) |