Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.93 | 33.93 | 32.63 | 33.60 | 49,497 | -0.21(-0.61%) |
May 30, 2017 | 33.72 | 33.81 | 33.41 | 33.81 | 38,778 | -0.17(-0.50%) |
May 26, 2017 | 34.04 | 34.07 | 33.75 | 33.98 | 16,276 | -0.24(-0.71%) |
May 25, 2017 | 34.32 | 34.70 | 34.13 | 34.23 | 23,086 | +0.24(+0.72%) |
May 24, 2017 | 33.79 | 34.20 | 33.70 | 33.98 | 20,195 | +0.19(+0.56%) |
May 23, 2017 | 33.75 | 34.01 | 33.36 | 33.79 | 33,490 | +0.18(+0.53%) |
May 22, 2017 | 33.32 | 33.68 | 33.32 | 33.61 | 23,717 | +0.56(+1.68%) |
May 19, 2017 | 32.35 | 33.49 | 32.32 | 33.06 | 43,646 | +0.95(+2.96%) |
May 18, 2017 | 31.84 | 32.39 | 31.47 | 32.11 | 60,929 | +0.10(+0.32%) |
May 17, 2017 | 32.88 | 33.20 | 31.99 | 32.00 | 95,683 | -2.15(-6.28%) |
May 16, 2017 | 34.38 | 34.38 | 33.60 | 34.15 | 38,225 | -0.08(-0.25%) |
May 15, 2017 | 33.79 | 34.64 | 33.79 | 34.23 | 45,600 | +0.63(+1.88%) |
May 12, 2017 | 33.77 | 33.77 | 33.39 | 33.60 | 26,719 | -0.39(-1.14%) |
May 11, 2017 | 34.36 | 34.41 | 33.27 | 33.99 | 26,439 | -0.69(-1.98%) |
May 10, 2017 | 33.97 | 34.76 | 33.92 | 34.68 | 8,712 | +0.62(+1.82%) |
May 09, 2017 | 34.41 | 34.41 | 33.84 | 34.06 | 19,191 | -0.24(-0.71%) |
May 08, 2017 | 34.67 | 34.71 | 33.92 | 34.30 | 77,457 | -0.38(-1.09%) |
May 05, 2017 | 34.22 | 34.68 | 33.84 | 34.68 | 35,795 | +0.82(+2.42%) |
May 04, 2017 | 34.17 | 34.17 | 33.27 | 33.86 | 14,532 | -0.16(-0.47%) |
May 03, 2017 | 34.14 | 34.22 | 33.63 | 34.02 | 17,129 | -0.42(-1.23%) |
May 02, 2017 | 34.84 | 34.93 | 34.20 | 34.44 | 109,972 | -0.26(-0.76%) |
May 01, 2017 | 34.61 | 34.92 | 34.21 | 34.70 | 27,027 | +0.40(+1.18%) |
Apr 28, 2017 | 35.45 | 35.51 | 34.29 | 34.30 | 25,069 | -1.09(-3.08%) |
Apr 27, 2017 | 35.43 | 35.64 | 35.04 | 35.39 | 55,560 | +0.10(+0.29%) |
Apr 26, 2017 | 35.20 | 35.81 | 35.06 | 35.29 | 53,304 | +0.02(+0.05%) |
Apr 25, 2017 | 35.29 | 35.68 | 35.19 | 35.27 | 73,400 | +0.66(+1.90%) |
Apr 24, 2017 | 34.64 | 34.87 | 34.40 | 34.61 | 65,726 | +1.13(+3.37%) |
Apr 21, 2017 | 33.59 | 33.71 | 33.22 | 33.48 | 20,304 | -0.42(-1.25%) |
Apr 20, 2017 | 33.11 | 33.91 | 32.89 | 33.91 | 30,256 | +1.16(+3.53%) |
Apr 19, 2017 | 32.78 | 33.27 | 32.61 | 32.75 | 22,531 | +0.20(+0.61%) |
Apr 18, 2017 | 32.31 | 32.57 | 32.09 | 32.55 | 11,332 | +0.02(+0.06%) |
Apr 17, 2017 | 31.67 | 32.55 | 31.45 | 32.53 | 60,176 | +1.10(+3.50%) |
Apr 13, 2017 | 32.37 | 32.50 | 31.43 | 31.43 | 48,193 | -1.13(-3.47%) |
Apr 12, 2017 | 33.59 | 33.59 | 32.44 | 32.56 | 65,769 | -1.20(-3.54%) |
Apr 11, 2017 | 32.96 | 33.75 | 32.61 | 33.75 | 23,170 | +0.57(+1.73%) |
Apr 10, 2017 | 32.93 | 33.68 | 32.81 | 33.18 | 27,073 | +0.26(+0.80%) |
Apr 07, 2017 | 32.80 | 33.28 | 32.60 | 32.92 | 21,198 | -0.13(-0.40%) |
Apr 06, 2017 | 32.10 | 33.23 | 32.10 | 33.05 | 46,734 | +0.78(+2.42%) |
Apr 05, 2017 | 33.37 | 33.84 | 32.19 | 32.27 | 30,093 | -0.72(-2.20%) |
Apr 04, 2017 | 32.91 | 33.27 | 32.79 | 32.99 | 29,173 | -0.12(-0.37%) |
Apr 03, 2017 | 33.96 | 33.96 | 32.69 | 33.11 | 42,049 | -0.64(-1.90%) |
Mar 31, 2017 | 33.58 | 34.10 | 33.53 | 33.75 | 47,418 | +0.09(+0.28%) |
Mar 30, 2017 | 33.18 | 33.75 | 33.13 | 33.66 | 32,535 | +0.55(+1.65%) |
Mar 29, 2017 | 32.85 | 33.22 | 32.51 | 33.11 | 13,561 | +0.20(+0.60%) |
Mar 28, 2017 | 31.81 | 33.02 | 31.81 | 32.92 | 66,172 | +0.84(+2.61%) |
Mar 27, 2017 | 31.35 | 32.28 | 31.05 | 32.08 | 64,517 | -0.18(-0.55%) |
Mar 24, 2017 | 32.86 | 32.94 | 31.94 | 32.26 | 21,160 | -0.12(-0.38%) |
Mar 23, 2017 | 32.20 | 32.96 | 31.94 | 32.38 | 37,776 | +0.28(+0.88%) |
Mar 22, 2017 | 31.80 | 32.15 | 31.47 | 32.10 | 67,364 | +0.15(+0.47%) |
Mar 21, 2017 | 34.31 | 34.34 | 31.87 | 31.95 | 106,695 | -1.98(-5.83%) |
Mar 20, 2017 | 34.37 | 34.37 | 33.76 | 33.92 | 22,179 | -0.71(-2.04%) |
Mar 17, 2017 | 34.53 | 34.63 | 34.12 | 34.63 | 18,833 | +0.33(+0.96%) |
Mar 16, 2017 | 34.66 | 34.75 | 34.20 | 34.30 | 38,941 | -0.08(-0.25%) |
Mar 15, 2017 | 33.64 | 34.65 | 33.59 | 34.39 | 49,950 | +1.36(+4.10%) |
Mar 14, 2017 | 33.05 | 33.21 | 32.53 | 33.03 | 15,432 | -0.40(-1.21%) |
Mar 13, 2017 | 33.35 | 33.70 | 33.26 | 33.43 | 33,503 | +0.16(+0.48%) |
Mar 10, 2017 | 33.54 | 33.54 | 32.77 | 33.28 | 31,191 | +0.39(+1.17%) |
Mar 09, 2017 | 33.18 | 33.50 | 32.44 | 32.89 | 69,781 | -0.39(-1.16%) |
Mar 08, 2017 | 33.81 | 34.00 | 33.21 | 33.27 | 27,786 | -0.38(-1.12%) |
Mar 07, 2017 | 34.14 | 34.14 | 33.62 | 33.65 | 54,956 | -0.68(-1.97%) |
Mar 06, 2017 | 34.56 | 34.56 | 33.88 | 34.33 | 43,038 | -0.63(-1.80%) |
Mar 03, 2017 | 34.84 | 35.01 | 34.52 | 34.96 | 21,558 | +0.12(+0.35%) |
Mar 02, 2017 | 36.06 | 36.06 | 34.82 | 34.84 | 74,137 | -1.21(-3.37%) |