Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.02 | 35.02 | 34.77 | 34.90 | 9,696 | -0.03(-0.08%) |
May 30, 2017 | 34.86 | 34.97 | 34.86 | 34.93 | 1,425 | +0.09(+0.25%) |
May 26, 2017 | 34.88 | 34.88 | 34.74 | 34.84 | 12,065 | -0.03(-0.08%) |
May 25, 2017 | 34.72 | 34.91 | 34.72 | 34.87 | 4,370 | +0.34(+0.99%) |
May 24, 2017 | 34.47 | 34.54 | 34.43 | 34.53 | 6,241 | +0.17(+0.50%) |
May 23, 2017 | 34.33 | 34.39 | 34.26 | 34.35 | 3,544 | -0.04(-0.11%) |
May 22, 2017 | 34.21 | 34.39 | 34.16 | 34.39 | 4,885 | +0.43(+1.26%) |
May 19, 2017 | 34.15 | 34.15 | 33.96 | 33.96 | 7,336 | +0.16(+0.48%) |
May 18, 2017 | 33.62 | 33.85 | 33.58 | 33.80 | 6,581 | +0.16(+0.48%) |
May 17, 2017 | 34.65 | 34.65 | 33.64 | 33.64 | 6,917 | -0.97(-2.80%) |
May 16, 2017 | 34.54 | 34.62 | 34.46 | 34.61 | 1,861 | +0.20(+0.57%) |
May 15, 2017 | 34.41 | 34.47 | 34.38 | 34.41 | 4,628 | +0.29(+0.84%) |
May 12, 2017 | 34.07 | 34.15 | 34.07 | 34.13 | 3,937 | +0.01(+0.03%) |
May 11, 2017 | 34.19 | 34.19 | 33.98 | 34.12 | 11,128 | -0.11(-0.33%) |
May 10, 2017 | 34.17 | 34.25 | 34.14 | 34.23 | 4,247 | +0.18(+0.53%) |
May 09, 2017 | 34.11 | 34.14 | 34.04 | 34.05 | 5,808 | +0.08(+0.22%) |
May 08, 2017 | 33.97 | 33.98 | 33.91 | 33.97 | 3,231 | +0.05(+0.14%) |
May 05, 2017 | 33.82 | 33.93 | 33.80 | 33.93 | 3,464 | +0.12(+0.37%) |
May 04, 2017 | 33.74 | 33.85 | 33.74 | 33.80 | 5,455 | +0.10(+0.28%) |
May 03, 2017 | 33.71 | 33.73 | 33.66 | 33.71 | 4,201 | -0.08(-0.23%) |
May 02, 2017 | 33.98 | 33.98 | 33.68 | 33.78 | 9,270 | +0.02(+0.06%) |
May 01, 2017 | 33.55 | 33.78 | 33.55 | 33.76 | 5,985 | +0.24(+0.71%) |
Apr 28, 2017 | 33.53 | 33.53 | 33.39 | 33.53 | 5,381 | +0.05(+0.16%) |
Apr 27, 2017 | 33.37 | 33.49 | 33.37 | 33.47 | 3,657 | +0.20(+0.61%) |
Apr 26, 2017 | 33.37 | 33.37 | 33.24 | 33.27 | 3,795 | -0.13(-0.40%) |
Apr 25, 2017 | 33.35 | 33.43 | 33.32 | 33.40 | 6,473 | +0.21(+0.63%) |
Apr 24, 2017 | 33.12 | 33.21 | 33.06 | 33.19 | 5,045 | +0.45(+1.37%) |
Apr 21, 2017 | 33.06 | 33.06 | 32.66 | 32.74 | 2,869 | -0.10(-0.29%) |
Apr 20, 2017 | 32.68 | 32.84 | 32.58 | 32.84 | 9,092 | +0.34(+1.06%) |
Apr 19, 2017 | 32.71 | 32.71 | 32.50 | 32.50 | 3,464 | +0.00(+0.00%) |
Apr 18, 2017 | 32.42 | 32.52 | 32.39 | 32.50 | 1,651 | +0.05(+0.15%) |
Apr 17, 2017 | 32.36 | 32.45 | 32.35 | 32.45 | 719 | +0.21(+0.65%) |
Apr 13, 2017 | 32.25 | 32.48 | 32.23 | 32.24 | 2,099 | -0.08(-0.25%) |
Apr 12, 2017 | 32.44 | 32.46 | 32.25 | 32.32 | 5,434 | -0.05(-0.15%) |
Apr 11, 2017 | 32.56 | 32.56 | 32.23 | 32.37 | 2,089 | -0.21(-0.65%) |
Apr 10, 2017 | 32.73 | 32.73 | 32.58 | 32.58 | 1,643 | -0.15(-0.45%) |
Apr 07, 2017 | 32.58 | 32.73 | 32.50 | 32.73 | 2,467 | +0.14(+0.42%) |
Apr 06, 2017 | 32.77 | 32.77 | 32.54 | 32.59 | 1,837 | +0.02(+0.06%) |
Apr 05, 2017 | 32.97 | 32.97 | 32.57 | 32.57 | 2,643 | -0.12(-0.38%) |
Apr 04, 2017 | 32.66 | 32.70 | 32.63 | 32.70 | 4,812 | +0.00(+0.00%) |
Apr 03, 2017 | 32.89 | 32.89 | 32.47 | 32.70 | 37,869 | -0.11(-0.35%) |
Mar 31, 2017 | 32.80 | 32.87 | 32.79 | 32.81 | 3,018 | -0.04(-0.12%) |
Mar 30, 2017 | 32.83 | 32.85 | 32.78 | 32.85 | 814 | +0.15(+0.47%) |
Mar 29, 2017 | 32.73 | 32.77 | 32.63 | 32.70 | 2,117 | -0.04(-0.13%) |
Mar 28, 2017 | 32.63 | 32.81 | 32.59 | 32.74 | 4,625 | +0.20(+0.63%) |
Mar 27, 2017 | 32.19 | 32.60 | 32.16 | 32.53 | 5,557 | +0.01(+0.03%) |
Mar 24, 2017 | 32.71 | 32.71 | 32.43 | 32.52 | 1,289 | +0.08(+0.24%) |
Mar 23, 2017 | 32.41 | 32.51 | 32.40 | 32.45 | 1,923 | +0.01(+0.04%) |
Mar 22, 2017 | 32.30 | 32.43 | 32.10 | 32.43 | 2,717 | +0.25(+0.79%) |
Mar 21, 2017 | 33.02 | 33.02 | 32.12 | 32.18 | 4,622 | -0.61(-1.85%) |
Mar 20, 2017 | 32.82 | 32.82 | 32.79 | 32.79 | 1,098 | +0.02(+0.05%) |
Mar 17, 2017 | 32.83 | 32.87 | 32.72 | 32.77 | 5,836 | +0.00(+0.00%) |
Mar 16, 2017 | 32.58 | 32.82 | 32.58 | 32.77 | 7,787 | +0.08(+0.24%) |
Mar 15, 2017 | 32.42 | 32.69 | 32.42 | 32.69 | 1,827 | +0.30(+0.93%) |
Mar 14, 2017 | 32.43 | 32.43 | 32.39 | 32.39 | 797 | -0.05(-0.16%) |
Mar 13, 2017 | 32.51 | 32.51 | 32.44 | 32.44 | 1,308 | -0.01(-0.04%) |
Mar 10, 2017 | 32.46 | 32.49 | 32.40 | 32.46 | 6,952 | +0.20(+0.62%) |
Mar 09, 2017 | 32.39 | 32.39 | 32.19 | 32.26 | 1,189 | -0.03(-0.09%) |
Mar 08, 2017 | 32.30 | 32.36 | 32.27 | 32.29 | 4,433 | +0.06(+0.18%) |
Mar 07, 2017 | 32.29 | 32.29 | 32.23 | 32.23 | 2,319 | -0.06(-0.18%) |
Mar 06, 2017 | 32.21 | 32.29 | 32.10 | 32.29 | 3,186 | +0.02(+0.05%) |
Mar 03, 2017 | 32.28 | 32.28 | 32.16 | 32.27 | 5,627 | -0.03(-0.09%) |
Mar 02, 2017 | 32.73 | 32.73 | 32.30 | 32.30 | 2,637 | -0.24(-0.75%) |