Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.61 | 34.66 | 34.37 | 34.41 | 277,019 | -0.21(-0.62%) |
May 30, 2017 | 34.28 | 34.64 | 34.28 | 34.62 | 237,515 | +0.27(+0.79%) |
May 26, 2017 | 34.27 | 34.45 | 34.26 | 34.35 | 244,937 | -0.06(-0.17%) |
May 25, 2017 | 34.55 | 34.62 | 34.22 | 34.41 | 203,942 | -0.07(-0.19%) |
May 24, 2017 | 34.01 | 34.50 | 34.01 | 34.47 | 343,711 | +0.41(+1.19%) |
May 23, 2017 | 34.12 | 34.18 | 34.01 | 34.07 | 265,807 | -0.01(-0.02%) |
May 22, 2017 | 33.84 | 34.21 | 33.81 | 34.07 | 219,521 | +0.29(+0.85%) |
May 19, 2017 | 33.74 | 33.86 | 33.63 | 33.79 | 381,021 | +0.13(+0.37%) |
May 18, 2017 | 33.39 | 33.69 | 33.14 | 33.66 | 373,241 | +0.29(+0.88%) |
May 17, 2017 | 33.55 | 33.76 | 33.20 | 33.37 | 607,188 | -0.37(-1.09%) |
May 16, 2017 | 34.08 | 34.13 | 33.66 | 33.73 | 535,486 | -0.30(-0.89%) |
May 15, 2017 | 33.90 | 34.04 | 33.82 | 34.04 | 378,784 | +0.30(+0.87%) |
May 12, 2017 | 33.67 | 33.77 | 33.46 | 33.74 | 326,301 | +0.17(+0.51%) |
May 11, 2017 | 33.69 | 33.90 | 33.47 | 33.57 | 380,398 | -0.39(-1.15%) |
May 10, 2017 | 33.93 | 34.04 | 33.85 | 33.96 | 247,897 | +0.11(+0.33%) |
May 09, 2017 | 33.77 | 33.89 | 33.68 | 33.85 | 350,874 | -0.04(-0.11%) |
May 08, 2017 | 33.85 | 33.96 | 33.75 | 33.89 | 342,588 | +0.01(+0.02%) |
May 05, 2017 | 33.37 | 33.90 | 33.32 | 33.88 | 396,681 | +0.56(+1.68%) |
May 04, 2017 | 33.56 | 33.61 | 33.21 | 33.32 | 514,784 | -0.26(-0.77%) |
May 03, 2017 | 33.86 | 33.87 | 33.52 | 33.58 | 375,216 | -0.27(-0.78%) |
May 02, 2017 | 33.83 | 33.91 | 33.76 | 33.84 | 412,041 | +0.00(+0.00%) |
May 01, 2017 | 33.87 | 33.96 | 33.82 | 33.84 | 329,418 | +0.01(+0.04%) |
Apr 28, 2017 | 33.88 | 33.98 | 33.73 | 33.83 | 310,141 | -0.13(-0.37%) |
Apr 27, 2017 | 34.14 | 34.17 | 33.78 | 33.96 | 342,444 | -0.10(-0.28%) |
Apr 26, 2017 | 33.78 | 34.10 | 33.66 | 34.05 | 398,816 | +0.18(+0.52%) |
Apr 25, 2017 | 34.03 | 34.03 | 33.56 | 33.87 | 842,232 | -0.28(-0.82%) |
Apr 24, 2017 | 34.12 | 34.23 | 33.98 | 34.15 | 381,894 | +0.24(+0.70%) |
Apr 21, 2017 | 34.10 | 34.10 | 33.84 | 33.92 | 542,230 | -0.28(-0.82%) |
Apr 20, 2017 | 34.23 | 34.33 | 34.07 | 34.20 | 548,884 | +0.07(+0.19%) |
Apr 19, 2017 | 34.31 | 34.98 | 33.92 | 34.13 | 770,448 | +0.27(+0.81%) |
Apr 18, 2017 | 33.67 | 34.18 | 33.56 | 33.86 | 625,009 | +0.07(+0.20%) |
Apr 17, 2017 | 33.64 | 34.01 | 33.59 | 33.79 | 441,161 | +0.35(+1.06%) |
Apr 13, 2017 | 33.45 | 33.72 | 33.40 | 33.44 | 418,640 | +0.06(+0.18%) |
Apr 12, 2017 | 32.95 | 33.48 | 32.89 | 33.38 | 363,507 | +0.44(+1.32%) |
Apr 11, 2017 | 32.97 | 33.04 | 32.65 | 32.94 | 256,502 | -0.09(-0.27%) |
Apr 10, 2017 | 32.94 | 33.14 | 32.86 | 33.03 | 534,374 | +0.19(+0.58%) |
Apr 07, 2017 | 32.62 | 32.87 | 32.61 | 32.84 | 259,930 | +0.21(+0.66%) |
Apr 06, 2017 | 32.44 | 32.71 | 32.38 | 32.63 | 193,288 | +0.30(+0.91%) |
Apr 05, 2017 | 32.32 | 32.48 | 32.11 | 32.33 | 539,520 | -0.41(-1.24%) |
Apr 04, 2017 | 32.35 | 32.86 | 32.31 | 32.74 | 294,282 | +0.18(+0.57%) |
Apr 03, 2017 | 32.44 | 32.69 | 32.39 | 32.55 | 356,620 | -0.07(-0.20%) |
Mar 31, 2017 | 32.49 | 32.77 | 32.49 | 32.62 | 298,954 | +0.08(+0.25%) |
Mar 30, 2017 | 32.24 | 32.65 | 32.24 | 32.54 | 364,261 | +0.27(+0.82%) |
Mar 29, 2017 | 32.20 | 32.32 | 31.96 | 32.27 | 283,589 | +0.17(+0.53%) |
Mar 28, 2017 | 31.86 | 32.32 | 31.86 | 32.10 | 400,274 | +0.14(+0.44%) |
Mar 27, 2017 | 31.51 | 32.00 | 31.41 | 31.96 | 431,601 | +0.40(+1.26%) |
Mar 24, 2017 | 31.25 | 31.80 | 31.25 | 31.57 | 393,719 | +0.20(+0.63%) |
Mar 23, 2017 | 31.12 | 31.53 | 30.99 | 31.37 | 274,818 | +0.15(+0.50%) |
Mar 22, 2017 | 31.06 | 31.24 | 30.86 | 31.21 | 313,415 | +0.20(+0.64%) |
Mar 21, 2017 | 31.08 | 31.34 | 30.91 | 31.01 | 382,773 | +0.09(+0.29%) |
Mar 20, 2017 | 31.23 | 31.45 | 30.78 | 30.92 | 272,778 | -0.24(-0.78%) |
Mar 17, 2017 | 31.41 | 31.71 | 31.12 | 31.17 | 1,383,035 | -0.13(-0.40%) |
Mar 16, 2017 | 31.00 | 31.45 | 31.00 | 31.29 | 554,314 | +0.36(+1.17%) |
Mar 15, 2017 | 30.78 | 31.17 | 30.50 | 30.93 | 939,016 | +0.29(+0.94%) |
Mar 14, 2017 | 30.76 | 30.82 | 30.58 | 30.64 | 306,570 | -0.21(-0.69%) |
Mar 13, 2017 | 30.80 | 31.00 | 30.78 | 30.86 | 535,413 | -0.01(-0.05%) |
Mar 10, 2017 | 30.87 | 30.90 | 30.58 | 30.87 | 692,229 | +0.26(+0.84%) |
Mar 09, 2017 | 30.61 | 30.77 | 30.49 | 30.61 | 362,634 | +0.04(+0.12%) |
Mar 08, 2017 | 30.72 | 30.85 | 30.50 | 30.58 | 461,693 | -0.20(-0.66%) |
Mar 07, 2017 | 30.66 | 30.91 | 30.58 | 30.78 | 329,188 | +0.10(+0.33%) |
Mar 06, 2017 | 30.44 | 30.90 | 30.34 | 30.68 | 325,818 | +0.18(+0.60%) |
Mar 03, 2017 | 30.28 | 30.51 | 30.20 | 30.50 | 276,544 | +0.07(+0.22%) |
Mar 02, 2017 | 30.35 | 30.47 | 30.26 | 30.43 | 255,623 | -0.07(-0.22%) |