Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.45 | 34.45 | 34.44 | 34.45 | 4,545 | +0.06(+0.17%) |
May 30, 2017 | 34.39 | 34.39 | 34.39 | 34.39 | 297 | +0.00(+0.00%) |
May 26, 2017 | 34.39 | 34.44 | 34.39 | 34.39 | 1,498 | -0.05(-0.15%) |
May 25, 2017 | 34.44 | 34.44 | 34.44 | 34.44 | 377 | +0.05(+0.15%) |
May 24, 2017 | 34.42 | 34.42 | 34.39 | 34.39 | 527 | +0.00(+0.01%) |
May 23, 2017 | 34.44 | 34.44 | 34.39 | 34.39 | 874 | +0.00(+0.01%) |
May 22, 2017 | 34.38 | 34.45 | 34.38 | 34.38 | 3,422 | -0.02(-0.05%) |
May 19, 2017 | 34.40 | 34.43 | 34.40 | 34.40 | 4,430 | +0.02(+0.05%) |
May 18, 2017 | 34.38 | 34.39 | 34.38 | 34.38 | 1,356 | -0.06(-0.17%) |
May 17, 2017 | 34.42 | 34.44 | 34.39 | 34.44 | 3,211 | +0.02(+0.05%) |
May 16, 2017 | 34.39 | 34.43 | 34.38 | 34.43 | 3,390 | -0.02(-0.05%) |
May 15, 2017 | 34.38 | 34.44 | 34.38 | 34.44 | 1,332 | +0.06(+0.17%) |
May 12, 2017 | 34.39 | 34.43 | 34.37 | 34.38 | 10,302 | -0.02(-0.05%) |
May 11, 2017 | 34.37 | 34.43 | 34.37 | 34.40 | 2,988 | +0.01(+0.02%) |
May 10, 2017 | 34.37 | 34.40 | 34.37 | 34.39 | 11,300 | +0.02(+0.05%) |
May 09, 2017 | 34.39 | 34.39 | 34.37 | 34.37 | 1,179 | -0.01(-0.03%) |
May 08, 2017 | 34.37 | 34.40 | 34.37 | 34.38 | 1,942 | +0.05(+0.15%) |
May 05, 2017 | 34.33 | 34.41 | 34.33 | 34.33 | 4,521 | -0.04(-0.12%) |
May 04, 2017 | 34.37 | 34.43 | 34.37 | 34.37 | 4,406 | +0.03(+0.10%) |
May 03, 2017 | 34.39 | 34.39 | 34.34 | 34.34 | 1,495 | -0.05(-0.14%) |
May 02, 2017 | 34.42 | 34.44 | 34.38 | 34.39 | 3,243 | +0.02(+0.06%) |
May 01, 2017 | 34.42 | 34.42 | 34.37 | 34.37 | 5,427 | -0.04(-0.13%) |
Apr 28, 2017 | 34.42 | 34.42 | 34.36 | 34.41 | 23,389 | -0.01(-0.04%) |
Apr 27, 2017 | 34.41 | 34.42 | 34.41 | 34.42 | 1,193 | +0.01(+0.04%) |
Apr 26, 2017 | 34.41 | 34.42 | 34.37 | 34.41 | 9,500 | +0.07(+0.20%) |
Apr 25, 2017 | 34.37 | 34.37 | 34.34 | 34.34 | 2,754 | -0.02(-0.05%) |
Apr 24, 2017 | 34.36 | 34.41 | 34.36 | 34.36 | 19,163 | -0.03(-0.10%) |
Apr 21, 2017 | 34.38 | 34.39 | 34.38 | 34.39 | 2,200 | +0.04(+0.12%) |
Apr 20, 2017 | 34.41 | 34.41 | 34.35 | 34.35 | 3,914 | -0.01(-0.02%) |
Apr 19, 2017 | 34.42 | 34.43 | 34.36 | 34.36 | 4,655 | -0.06(-0.17%) |
Apr 18, 2017 | 34.38 | 34.42 | 34.36 | 34.42 | 2,710 | +0.05(+0.15%) |
Apr 17, 2017 | 34.36 | 34.42 | 34.36 | 34.37 | 13,703 | -0.06(-0.17%) |
Apr 13, 2017 | 34.42 | 34.42 | 34.42 | 34.42 | 508 | +0.01(+0.04%) |
Apr 12, 2017 | 34.41 | 34.41 | 34.40 | 34.41 | 1,230 | -0.01(-0.04%) |
Apr 11, 2017 | 34.41 | 34.44 | 34.40 | 34.42 | 13,141 | +0.03(+0.09%) |
Apr 10, 2017 | 34.39 | 34.39 | 34.39 | 34.39 | 2,202 | -0.00(-0.00%) |
Apr 07, 2017 | 34.39 | 34.39 | 34.39 | 34.39 | 1,489 | +0.04(+0.12%) |
Apr 06, 2017 | 34.38 | 34.39 | 34.35 | 34.35 | 1,035 | +0.01(+0.03%) |
Apr 05, 2017 | 34.39 | 34.42 | 34.34 | 34.34 | 1,599 | -0.04(-0.12%) |
Apr 04, 2017 | 34.38 | 34.39 | 34.38 | 34.38 | 14,244 | +0.00(+0.00%) |
Apr 03, 2017 | 34.38 | 34.38 | 34.34 | 34.38 | 42,041 | -0.00(-0.00%) |
Mar 31, 2017 | 34.39 | 34.39 | 34.36 | 34.39 | 6,601 | +0.00(+0.00%) |
Mar 30, 2017 | 34.37 | 34.39 | 34.37 | 34.39 | 943 | +0.00(+0.00%) |
Mar 29, 2017 | 34.37 | 34.39 | 34.37 | 34.39 | 3,841 | +0.03(+0.07%) |
Mar 28, 2017 | 34.39 | 34.39 | 34.36 | 34.36 | 2,991 | -0.02(-0.05%) |
Mar 27, 2017 | 34.38 | 35.20 | 34.34 | 34.38 | 90,447 | +0.03(+0.07%) |
Mar 24, 2017 | 34.39 | 34.41 | 34.35 | 34.35 | 23,921 | +0.02(+0.05%) |
Mar 23, 2017 | 34.38 | 34.38 | 34.33 | 34.33 | 967 | -0.05(-0.15%) |
Mar 22, 2017 | 34.37 | 34.39 | 34.37 | 34.39 | 2,294 | +0.01(+0.02%) |
Mar 21, 2017 | 34.38 | 34.38 | 34.34 | 34.38 | 7,313 | -0.01(-0.02%) |
Mar 20, 2017 | 34.39 | 34.39 | 34.38 | 34.38 | 931 | +0.07(+0.20%) |
Mar 17, 2017 | 34.33 | 34.36 | 34.32 | 34.32 | 6,045 | -0.05(-0.14%) |
Mar 16, 2017 | 34.36 | 34.36 | 34.32 | 34.36 | 422 | -0.00(-0.01%) |
Mar 15, 2017 | 34.36 | 34.37 | 34.36 | 34.37 | 1,888 | +0.01(+0.02%) |
Mar 14, 2017 | 34.33 | 34.36 | 34.32 | 34.36 | 4,249 | +0.01(+0.03%) |
Mar 13, 2017 | 34.31 | 34.35 | 34.31 | 34.35 | 10,045 | +0.04(+0.12%) |
Mar 10, 2017 | 34.35 | 34.35 | 34.31 | 34.31 | 806 | +0.00(+0.00%) |
Mar 09, 2017 | 34.32 | 34.36 | 34.31 | 34.31 | 23,449 | +0.00(+0.00%) |
Mar 08, 2017 | 34.36 | 34.36 | 34.31 | 34.31 | 2,970 | -0.01(-0.02%) |
Mar 07, 2017 | 34.33 | 34.34 | 34.31 | 34.32 | 8,638 | +0.00(+0.00%) |
Mar 06, 2017 | 34.35 | 34.36 | 34.32 | 34.32 | 5,502 | -0.03(-0.10%) |
Mar 03, 2017 | 34.35 | 34.35 | 34.34 | 34.35 | 4,938 | +0.05(+0.15%) |
Mar 02, 2017 | 34.34 | 34.34 | 34.30 | 34.30 | 21,063 | -0.05(-0.15%) |