Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.72 | 34.72 | 34.46 | 34.59 | 71,782 | +0.07(+0.19%) |
May 30, 2017 | 34.42 | 34.55 | 34.42 | 34.52 | 30,972 | +0.02(+0.06%) |
May 26, 2017 | 34.47 | 34.53 | 34.45 | 34.50 | 61,214 | -0.02(-0.07%) |
May 25, 2017 | 34.53 | 34.53 | 34.37 | 34.53 | 29,043 | +0.20(+0.58%) |
May 24, 2017 | 34.27 | 34.33 | 34.23 | 34.33 | 51,448 | +0.09(+0.27%) |
May 23, 2017 | 34.28 | 34.34 | 34.20 | 34.24 | 32,747 | +0.05(+0.15%) |
May 22, 2017 | 34.12 | 34.23 | 34.05 | 34.19 | 45,408 | +0.24(+0.71%) |
May 19, 2017 | 33.83 | 34.03 | 33.74 | 33.95 | 57,980 | +0.19(+0.57%) |
May 18, 2017 | 33.69 | 33.83 | 33.52 | 33.75 | 47,465 | +0.06(+0.16%) |
May 17, 2017 | 33.95 | 33.95 | 33.70 | 33.70 | 59,166 | -0.31(-0.92%) |
May 16, 2017 | 34.19 | 34.20 | 33.98 | 34.01 | 37,847 | -0.14(-0.42%) |
May 15, 2017 | 34.07 | 34.20 | 34.07 | 34.15 | 101,840 | +0.16(+0.47%) |
May 12, 2017 | 34.03 | 34.04 | 33.96 | 33.99 | 41,938 | -0.05(-0.15%) |
May 11, 2017 | 34.10 | 34.10 | 33.90 | 34.05 | 39,073 | -0.16(-0.45%) |
May 10, 2017 | 34.16 | 34.20 | 34.10 | 34.20 | 74,081 | +0.08(+0.23%) |
May 09, 2017 | 34.22 | 34.25 | 34.08 | 34.12 | 55,504 | -0.13(-0.37%) |
May 08, 2017 | 34.31 | 34.31 | 34.17 | 34.25 | 46,269 | -0.08(-0.23%) |
May 05, 2017 | 34.23 | 34.33 | 34.15 | 34.33 | 64,805 | +0.24(+0.70%) |
May 04, 2017 | 34.23 | 34.23 | 33.98 | 34.09 | 58,381 | -0.04(-0.11%) |
May 03, 2017 | 34.15 | 34.15 | 34.05 | 34.13 | 32,339 | -0.02(-0.06%) |
May 02, 2017 | 34.17 | 34.17 | 34.06 | 34.15 | 32,903 | +0.00(+0.01%) |
May 01, 2017 | 34.28 | 34.28 | 34.11 | 34.14 | 71,038 | -0.08(-0.24%) |
Apr 28, 2017 | 34.50 | 34.50 | 34.20 | 34.23 | 20,162 | -0.18(-0.53%) |
Apr 27, 2017 | 34.39 | 34.49 | 34.34 | 34.41 | 51,645 | +0.05(+0.16%) |
Apr 26, 2017 | 34.37 | 34.52 | 34.32 | 34.35 | 54,869 | -0.02(-0.07%) |
Apr 25, 2017 | 34.39 | 34.43 | 34.23 | 34.38 | 65,276 | +0.10(+0.30%) |
Apr 24, 2017 | 34.24 | 34.31 | 34.15 | 34.27 | 35,993 | +0.27(+0.80%) |
Apr 21, 2017 | 33.99 | 34.06 | 33.96 | 34.00 | 157,799 | +0.00(+0.00%) |
Apr 20, 2017 | 33.97 | 34.04 | 33.84 | 34.00 | 39,194 | +0.15(+0.45%) |
Apr 19, 2017 | 34.11 | 34.11 | 33.81 | 33.85 | 34,507 | -0.09(-0.26%) |
Apr 18, 2017 | 33.86 | 33.94 | 33.80 | 33.94 | 67,522 | +0.03(+0.10%) |
Apr 17, 2017 | 33.79 | 33.91 | 33.73 | 33.91 | 38,140 | +0.19(+0.57%) |
Apr 13, 2017 | 33.82 | 33.89 | 33.67 | 33.72 | 43,210 | -0.17(-0.52%) |
Apr 12, 2017 | 33.93 | 33.94 | 33.85 | 33.89 | 42,962 | +0.00(+0.00%) |
Apr 11, 2017 | 33.81 | 33.91 | 33.74 | 33.89 | 30,964 | -0.00(-0.01%) |
Apr 10, 2017 | 33.89 | 33.98 | 33.81 | 33.89 | 44,557 | +0.02(+0.06%) |
Apr 07, 2017 | 34.00 | 34.00 | 33.85 | 33.87 | 61,049 | -0.04(-0.12%) |
Apr 06, 2017 | 33.89 | 33.98 | 33.82 | 33.91 | 35,700 | +0.07(+0.21%) |
Apr 05, 2017 | 34.12 | 34.14 | 33.82 | 33.84 | 51,712 | -0.08(-0.22%) |
Apr 04, 2017 | 33.86 | 33.97 | 33.79 | 33.92 | 40,477 | +0.01(+0.04%) |
Apr 03, 2017 | 33.96 | 33.98 | 33.78 | 33.91 | 95,950 | -0.17(-0.49%) |
Mar 31, 2017 | 34.06 | 34.16 | 34.00 | 34.07 | 41,074 | +0.02(+0.07%) |
Mar 30, 2017 | 34.06 | 34.07 | 33.93 | 34.05 | 39,980 | +0.06(+0.16%) |
Mar 29, 2017 | 33.98 | 34.05 | 33.93 | 33.99 | 40,466 | -0.04(-0.12%) |
Mar 28, 2017 | 33.84 | 34.06 | 33.84 | 34.03 | 51,027 | +0.21(+0.64%) |
Mar 27, 2017 | 33.60 | 33.85 | 33.60 | 33.82 | 49,839 | -0.08(-0.23%) |
Mar 24, 2017 | 33.94 | 34.02 | 33.87 | 33.90 | 84,626 | +0.01(+0.02%) |
Mar 23, 2017 | 33.95 | 34.10 | 33.82 | 33.89 | 42,683 | -0.06(-0.17%) |
Mar 22, 2017 | 33.95 | 33.96 | 33.83 | 33.95 | 51,378 | -0.03(-0.09%) |
Mar 21, 2017 | 34.14 | 34.19 | 33.88 | 33.98 | 57,460 | -0.23(-0.66%) |
Mar 20, 2017 | 34.27 | 34.27 | 34.12 | 34.20 | 35,545 | -0.16(-0.47%) |
Mar 17, 2017 | 34.33 | 34.40 | 34.27 | 34.36 | 65,624 | +0.13(+0.37%) |
Mar 16, 2017 | 34.37 | 34.37 | 34.20 | 34.24 | 53,658 | -0.14(-0.41%) |
Mar 15, 2017 | 34.27 | 34.46 | 34.12 | 34.38 | 43,544 | +0.36(+1.04%) |
Mar 14, 2017 | 34.14 | 34.14 | 33.93 | 34.02 | 51,534 | -0.06(-0.19%) |
Mar 13, 2017 | 34.07 | 34.10 | 34.00 | 34.09 | 54,141 | +0.06(+0.16%) |
Mar 10, 2017 | 33.95 | 34.08 | 33.91 | 34.03 | 166,057 | +0.14(+0.42%) |
Mar 09, 2017 | 33.92 | 33.97 | 33.76 | 33.89 | 42,551 | +0.05(+0.14%) |
Mar 08, 2017 | 34.08 | 34.08 | 33.84 | 33.84 | 32,503 | -0.17(-0.51%) |
Mar 07, 2017 | 34.13 | 34.13 | 33.99 | 34.02 | 76,306 | -0.10(-0.28%) |
Mar 06, 2017 | 34.14 | 34.15 | 34.03 | 34.11 | 64,957 | -0.11(-0.31%) |
Mar 03, 2017 | 34.35 | 34.35 | 34.11 | 34.22 | 51,865 | -0.03(-0.08%) |
Mar 02, 2017 | 34.28 | 34.39 | 34.24 | 34.25 | 28,518 | -0.10(-0.30%) |