Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.03 | 35.03 | 34.93 | 34.99 | 48,718 | -0.01(-0.04%) |
May 30, 2017 | 34.95 | 35.03 | 34.93 | 35.00 | 68,313 | +0.00(+0.00%) |
May 26, 2017 | 34.99 | 35.00 | 34.96 | 35.00 | 160,033 | +0.02(+0.05%) |
May 25, 2017 | 34.92 | 35.02 | 34.91 | 34.98 | 151,539 | +0.13(+0.37%) |
May 24, 2017 | 34.85 | 34.87 | 34.79 | 34.85 | 100,501 | +0.05(+0.13%) |
May 23, 2017 | 34.77 | 34.85 | 34.76 | 34.81 | 237,118 | +0.10(+0.28%) |
May 22, 2017 | 34.66 | 34.74 | 34.56 | 34.71 | 91,628 | +0.15(+0.44%) |
May 19, 2017 | 34.43 | 34.64 | 34.43 | 34.56 | 59,250 | +0.19(+0.56%) |
May 18, 2017 | 34.23 | 34.47 | 34.18 | 34.37 | 160,793 | +0.10(+0.29%) |
May 17, 2017 | 34.53 | 34.59 | 34.26 | 34.27 | 166,844 | -0.50(-1.43%) |
May 16, 2017 | 34.87 | 34.87 | 34.73 | 34.76 | 145,475 | -0.05(-0.14%) |
May 15, 2017 | 34.72 | 34.82 | 34.72 | 34.81 | 98,784 | +0.18(+0.51%) |
May 12, 2017 | 34.67 | 34.67 | 34.60 | 34.64 | 98,631 | -0.07(-0.19%) |
May 11, 2017 | 34.68 | 34.70 | 34.55 | 34.70 | 106,828 | -0.05(-0.13%) |
May 10, 2017 | 34.70 | 34.76 | 34.69 | 34.75 | 180,173 | +0.03(+0.10%) |
May 09, 2017 | 34.81 | 34.83 | 34.68 | 34.72 | 121,479 | -0.08(-0.23%) |
May 08, 2017 | 34.79 | 34.81 | 34.73 | 34.80 | 83,853 | -0.01(-0.02%) |
May 05, 2017 | 34.67 | 34.80 | 34.64 | 34.80 | 286,491 | +0.20(+0.57%) |
May 04, 2017 | 34.65 | 34.65 | 34.52 | 34.61 | 1,485,508 | +0.00(+0.00%) |
May 03, 2017 | 34.57 | 34.64 | 34.52 | 34.61 | 107,938 | -0.01(-0.04%) |
May 02, 2017 | 34.67 | 34.69 | 34.59 | 34.62 | 86,347 | -0.02(-0.05%) |
May 01, 2017 | 34.71 | 34.71 | 34.62 | 34.64 | 124,292 | -0.00(-0.01%) |
Apr 28, 2017 | 34.78 | 34.78 | 34.61 | 34.64 | 77,603 | -0.11(-0.32%) |
Apr 27, 2017 | 34.81 | 34.81 | 34.70 | 34.76 | 96,235 | +0.00(+0.00%) |
Apr 26, 2017 | 34.82 | 34.93 | 34.76 | 34.76 | 69,572 | -0.07(-0.20%) |
Apr 25, 2017 | 34.73 | 34.86 | 34.73 | 34.83 | 118,176 | +0.20(+0.58%) |
Apr 24, 2017 | 34.62 | 34.68 | 34.56 | 34.63 | 90,302 | +0.31(+0.90%) |
Apr 21, 2017 | 34.38 | 34.43 | 34.28 | 34.32 | 115,799 | -0.12(-0.34%) |
Apr 20, 2017 | 34.25 | 34.48 | 34.24 | 34.43 | 150,828 | +0.23(+0.66%) |
Apr 19, 2017 | 34.39 | 34.41 | 34.18 | 34.21 | 143,822 | -0.11(-0.33%) |
Apr 18, 2017 | 34.28 | 34.36 | 34.25 | 34.32 | 121,626 | -0.06(-0.18%) |
Apr 17, 2017 | 34.20 | 34.39 | 34.20 | 34.38 | 101,397 | +0.23(+0.67%) |
Apr 13, 2017 | 34.33 | 34.40 | 34.15 | 34.15 | 389,413 | -0.23(-0.67%) |
Apr 12, 2017 | 34.42 | 34.45 | 34.34 | 34.38 | 118,236 | -0.07(-0.19%) |
Apr 11, 2017 | 34.44 | 34.45 | 34.24 | 34.45 | 230,043 | -0.03(-0.08%) |
Apr 10, 2017 | 34.51 | 34.59 | 34.41 | 34.48 | 322,528 | +0.00(+0.01%) |
Apr 07, 2017 | 34.48 | 34.60 | 34.44 | 34.48 | 145,195 | -0.02(-0.06%) |
Apr 06, 2017 | 34.41 | 34.57 | 34.40 | 34.50 | 180,812 | +0.05(+0.16%) |
Apr 05, 2017 | 34.64 | 34.79 | 34.42 | 34.44 | 131,340 | -0.09(-0.25%) |
Apr 04, 2017 | 34.43 | 34.54 | 34.40 | 34.53 | 114,426 | +0.03(+0.10%) |
Apr 03, 2017 | 34.57 | 34.57 | 34.32 | 34.50 | 214,863 | -0.05(-0.13%) |
Mar 31, 2017 | 34.59 | 34.66 | 34.53 | 34.54 | 98,768 | -0.07(-0.22%) |
Mar 30, 2017 | 34.52 | 34.66 | 34.49 | 34.62 | 251,423 | +0.08(+0.24%) |
Mar 29, 2017 | 34.49 | 34.56 | 34.45 | 34.53 | 66,733 | +0.02(+0.05%) |
Mar 28, 2017 | 34.27 | 34.58 | 34.24 | 34.52 | 96,204 | +0.20(+0.57%) |
Mar 27, 2017 | 34.14 | 34.35 | 34.05 | 34.32 | 71,120 | -0.07(-0.19%) |
Mar 24, 2017 | 34.48 | 34.52 | 34.28 | 34.39 | 89,137 | -0.03(-0.10%) |
Mar 23, 2017 | 34.42 | 34.59 | 34.37 | 34.42 | 309,209 | -0.02(-0.05%) |
Mar 22, 2017 | 34.39 | 34.47 | 34.30 | 34.44 | 83,641 | +0.02(+0.07%) |
Mar 21, 2017 | 34.84 | 34.86 | 34.38 | 34.41 | 169,618 | -0.32(-0.92%) |
Mar 20, 2017 | 34.77 | 34.82 | 34.70 | 34.73 | 58,199 | -0.03(-0.08%) |
Mar 17, 2017 | 34.88 | 34.91 | 34.76 | 34.76 | 84,197 | -0.07(-0.20%) |
Mar 16, 2017 | 34.93 | 34.93 | 34.79 | 34.83 | 55,964 | -0.05(-0.14%) |
Mar 15, 2017 | 34.64 | 34.96 | 34.64 | 34.88 | 113,638 | +0.30(+0.86%) |
Mar 14, 2017 | 34.60 | 34.62 | 34.51 | 34.58 | 103,226 | -0.10(-0.29%) |
Mar 13, 2017 | 34.68 | 34.71 | 34.62 | 34.68 | 98,332 | -0.01(-0.02%) |
Mar 10, 2017 | 34.72 | 34.73 | 34.58 | 34.69 | 81,240 | +0.12(+0.35%) |
Mar 09, 2017 | 34.56 | 34.61 | 34.45 | 34.57 | 75,520 | +0.03(+0.10%) |
Mar 08, 2017 | 34.67 | 34.72 | 34.53 | 34.54 | 98,048 | -0.10(-0.30%) |
Mar 07, 2017 | 34.68 | 34.74 | 34.63 | 34.64 | 139,366 | -0.12(-0.35%) |
Mar 06, 2017 | 34.72 | 34.80 | 34.66 | 34.76 | 79,566 | -0.07(-0.19%) |
Mar 03, 2017 | 34.79 | 34.86 | 34.75 | 34.83 | 140,135 | +0.00(+0.00%) |
Mar 02, 2017 | 34.95 | 34.95 | 34.82 | 34.83 | 185,025 | -0.17(-0.49%) |