Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.17 | 32.33 | 32.17 | 32.33 | 4,498 | +0.02(+0.06%) |
May 30, 2017 | 32.19 | 32.33 | 32.19 | 32.31 | 10,840 | +0.06(+0.18%) |
May 26, 2017 | 32.21 | 32.28 | 32.21 | 32.25 | 6,017 | -0.01(-0.02%) |
May 25, 2017 | 32.23 | 32.32 | 32.19 | 32.26 | 8,408 | +0.17(+0.52%) |
May 24, 2017 | 32.15 | 32.15 | 32.08 | 32.09 | 9,299 | +0.02(+0.07%) |
May 23, 2017 | 32.07 | 32.16 | 32.06 | 32.07 | 30,263 | -0.02(-0.07%) |
May 22, 2017 | 32.00 | 32.08 | 32.00 | 32.09 | 16,207 | +0.19(+0.59%) |
May 19, 2017 | 31.77 | 31.96 | 31.72 | 31.90 | 20,842 | +0.21(+0.67%) |
May 18, 2017 | 31.60 | 31.75 | 31.56 | 31.69 | 16,394 | +0.09(+0.28%) |
May 17, 2017 | 31.84 | 31.84 | 31.60 | 31.60 | 10,126 | -0.41(-1.29%) |
May 16, 2017 | 32.21 | 32.21 | 31.96 | 32.01 | 9,299 | -0.10(-0.31%) |
May 15, 2017 | 32.03 | 32.15 | 32.03 | 32.11 | 30,678 | +0.17(+0.53%) |
May 12, 2017 | 32.07 | 32.07 | 31.95 | 31.95 | 5,232 | -0.15(-0.47%) |
May 11, 2017 | 32.19 | 32.19 | 31.95 | 32.10 | 8,395 | -0.12(-0.37%) |
May 10, 2017 | 32.11 | 32.24 | 32.11 | 32.22 | 5,568 | +0.11(+0.35%) |
May 09, 2017 | 32.26 | 32.26 | 32.11 | 32.11 | 11,095 | -0.08(-0.25%) |
May 08, 2017 | 32.27 | 32.27 | 32.19 | 32.19 | 4,132 | -0.05(-0.15%) |
May 05, 2017 | 32.08 | 32.23 | 32.08 | 32.23 | 37,180 | +0.16(+0.50%) |
May 04, 2017 | 32.20 | 32.20 | 32.00 | 32.07 | 39,295 | -0.07(-0.22%) |
May 03, 2017 | 32.14 | 32.15 | 32.06 | 32.15 | 55,507 | +0.00(+0.00%) |
May 02, 2017 | 32.21 | 32.21 | 32.11 | 32.15 | 8,655 | -0.03(-0.10%) |
May 01, 2017 | 32.18 | 32.21 | 32.11 | 32.18 | 11,508 | -0.02(-0.07%) |
Apr 28, 2017 | 32.33 | 32.33 | 32.15 | 32.20 | 29,127 | -0.19(-0.59%) |
Apr 27, 2017 | 32.42 | 32.43 | 32.32 | 32.39 | 13,274 | +0.04(+0.12%) |
Apr 26, 2017 | 32.47 | 32.49 | 32.35 | 32.35 | 10,643 | -0.14(-0.42%) |
Apr 25, 2017 | 32.42 | 32.49 | 32.38 | 32.49 | 47,366 | +0.29(+0.89%) |
Apr 24, 2017 | 32.31 | 32.31 | 32.20 | 32.20 | 1,028 | +0.16(+0.50%) |
Apr 21, 2017 | 32.07 | 32.09 | 32.02 | 32.04 | 16,192 | -0.04(-0.12%) |
Apr 20, 2017 | 31.91 | 32.15 | 31.91 | 32.08 | 8,187 | +0.21(+0.65%) |
Apr 19, 2017 | 32.01 | 32.01 | 31.87 | 31.87 | 6,554 | -0.05(-0.15%) |
Apr 18, 2017 | 31.85 | 31.95 | 31.84 | 31.92 | 12,954 | -0.02(-0.08%) |
Apr 17, 2017 | 31.79 | 31.96 | 31.79 | 31.95 | 23,437 | +0.18(+0.55%) |
Apr 13, 2017 | 31.91 | 31.97 | 31.76 | 31.77 | 11,348 | -0.18(-0.58%) |
Apr 12, 2017 | 32.11 | 32.11 | 31.92 | 31.95 | 12,261 | -0.11(-0.35%) |
Apr 11, 2017 | 32.03 | 32.07 | 31.87 | 32.07 | 19,521 | +0.03(+0.10%) |
Apr 10, 2017 | 32.11 | 32.16 | 31.98 | 32.03 | 19,250 | +0.02(+0.07%) |
Apr 07, 2017 | 31.95 | 32.04 | 31.95 | 32.01 | 4,998 | -0.01(-0.02%) |
Apr 06, 2017 | 32.04 | 32.10 | 31.91 | 32.02 | 46,048 | +0.06(+0.18%) |
Apr 05, 2017 | 32.11 | 32.26 | 31.92 | 31.96 | 43,152 | -0.04(-0.12%) |
Apr 04, 2017 | 31.96 | 32.03 | 31.92 | 32.00 | 18,947 | +0.07(+0.21%) |
Apr 03, 2017 | 32.15 | 32.15 | 31.86 | 31.93 | 21,008 | -0.15(-0.46%) |
Mar 31, 2017 | 32.15 | 32.17 | 32.07 | 32.08 | 49,151 | -0.04(-0.12%) |
Mar 30, 2017 | 32.03 | 32.14 | 31.99 | 32.12 | 22,512 | +0.14(+0.45%) |
Mar 29, 2017 | 31.99 | 32.06 | 31.88 | 31.98 | 85,839 | +0.04(+0.14%) |
Mar 28, 2017 | 31.72 | 31.97 | 31.72 | 31.93 | 3,357 | +0.24(+0.77%) |
Mar 27, 2017 | 31.47 | 31.75 | 31.47 | 31.69 | 15,614 | -0.09(-0.28%) |
Mar 24, 2017 | 31.83 | 31.90 | 31.69 | 31.78 | 22,782 | -0.02(-0.05%) |
Mar 23, 2017 | 31.78 | 32.01 | 31.78 | 31.79 | 17,171 | -0.05(-0.15%) |
Mar 22, 2017 | 31.79 | 31.87 | 31.70 | 31.84 | 14,963 | +0.06(+0.20%) |
Mar 21, 2017 | 32.21 | 32.21 | 31.78 | 31.78 | 11,754 | -0.38(-1.18%) |
Mar 20, 2017 | 32.15 | 32.22 | 32.15 | 32.16 | 38,478 | -0.10(-0.31%) |
Mar 17, 2017 | 32.26 | 32.29 | 32.21 | 32.26 | 40,156 | +0.02(+0.05%) |
Mar 16, 2017 | 32.26 | 32.29 | 32.15 | 32.24 | 11,305 | -0.04(-0.12%) |
Mar 15, 2017 | 32.01 | 32.29 | 32.01 | 32.28 | 13,438 | +0.29(+0.92%) |
Mar 14, 2017 | 31.95 | 32.01 | 31.88 | 31.98 | 36,697 | -0.06(-0.19%) |
Mar 13, 2017 | 32.02 | 32.05 | 31.93 | 32.05 | 6,687 | +0.00(+0.01%) |
Mar 10, 2017 | 32.00 | 32.05 | 31.97 | 32.04 | 15,128 | +0.10(+0.30%) |
Mar 09, 2017 | 31.95 | 32.01 | 31.88 | 31.94 | 44,962 | -0.02(-0.07%) |
Mar 08, 2017 | 32.01 | 32.10 | 31.91 | 31.97 | 28,578 | -0.06(-0.17%) |
Mar 07, 2017 | 31.98 | 32.14 | 31.98 | 32.02 | 87,907 | -0.14(-0.42%) |
Mar 06, 2017 | 32.19 | 32.19 | 32.03 | 32.16 | 25,026 | -0.09(-0.27%) |
Mar 03, 2017 | 32.39 | 32.39 | 32.18 | 32.25 | 21,623 | -0.02(-0.05%) |
Mar 02, 2017 | 32.40 | 32.44 | 32.26 | 32.26 | 23,686 | -0.18(-0.54%) |