Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.73 | 32.74 | 32.27 | 32.55 | 2,918,861 | -0.12(-0.38%) |
May 30, 2017 | 32.58 | 32.69 | 32.39 | 32.67 | 2,187,368 | +0.10(+0.31%) |
May 26, 2017 | 32.55 | 32.58 | 32.27 | 32.57 | 2,025,102 | +0.16(+0.51%) |
May 25, 2017 | 32.77 | 32.92 | 32.26 | 32.41 | 2,888,669 | +0.35(+1.11%) |
May 24, 2017 | 32.05 | 32.09 | 31.79 | 32.05 | 2,316,730 | -0.04(-0.13%) |
May 23, 2017 | 32.22 | 32.36 | 32.04 | 32.09 | 2,111,092 | +0.24(+0.75%) |
May 22, 2017 | 31.92 | 31.97 | 31.83 | 31.85 | 867,740 | +0.03(+0.09%) |
May 19, 2017 | 31.53 | 31.87 | 31.41 | 31.83 | 1,730,215 | +0.46(+1.48%) |
May 18, 2017 | 31.10 | 31.59 | 30.83 | 31.36 | 2,397,007 | +0.15(+0.48%) |
May 17, 2017 | 31.44 | 31.55 | 31.08 | 31.21 | 2,941,886 | -0.49(-1.55%) |
May 16, 2017 | 32.00 | 32.09 | 31.66 | 31.70 | 3,555,493 | -0.12(-0.39%) |
May 15, 2017 | 31.65 | 31.95 | 31.59 | 31.83 | 2,238,736 | +0.42(+1.35%) |
May 12, 2017 | 31.44 | 31.57 | 31.23 | 31.40 | 2,233,759 | -0.20(-0.65%) |
May 11, 2017 | 31.55 | 31.69 | 31.40 | 31.61 | 2,827,957 | -0.31(-0.98%) |
May 10, 2017 | 31.72 | 32.06 | 31.62 | 31.92 | 2,108,256 | +0.30(+0.95%) |
May 09, 2017 | 31.96 | 32.00 | 31.55 | 31.62 | 2,342,656 | -0.33(-1.05%) |
May 08, 2017 | 32.12 | 32.16 | 31.88 | 31.96 | 1,676,962 | -0.08(-0.26%) |
May 05, 2017 | 31.43 | 32.05 | 31.31 | 32.04 | 3,245,590 | +0.63(+2.02%) |
May 04, 2017 | 31.77 | 31.78 | 31.33 | 31.40 | 3,137,439 | -0.18(-0.56%) |
May 03, 2017 | 31.57 | 31.80 | 31.25 | 31.58 | 3,639,251 | -0.11(-0.34%) |
May 02, 2017 | 32.05 | 32.09 | 31.56 | 31.69 | 4,058,243 | -0.37(-1.15%) |
May 01, 2017 | 32.23 | 32.29 | 32.02 | 32.06 | 2,414,507 | -0.08(-0.23%) |
Apr 28, 2017 | 32.12 | 32.35 | 31.91 | 32.13 | 3,270,297 | -0.01(-0.04%) |
Apr 27, 2017 | 33.01 | 33.01 | 32.08 | 32.15 | 5,781,196 | -0.83(-2.50%) |
Apr 26, 2017 | 33.61 | 33.64 | 32.91 | 32.97 | 3,630,294 | -0.63(-1.89%) |
Apr 25, 2017 | 33.74 | 33.80 | 33.55 | 33.61 | 2,427,012 | -0.06(-0.18%) |
Apr 24, 2017 | 33.62 | 33.75 | 33.57 | 33.67 | 2,145,768 | +0.51(+1.54%) |
Apr 21, 2017 | 33.32 | 33.39 | 33.14 | 33.16 | 2,358,770 | -0.27(-0.80%) |
Apr 20, 2017 | 33.40 | 33.61 | 33.29 | 33.42 | 2,855,976 | +0.10(+0.29%) |
Apr 19, 2017 | 33.61 | 33.92 | 33.24 | 33.33 | 2,755,330 | -0.29(-0.85%) |
Apr 18, 2017 | 33.72 | 33.84 | 33.47 | 33.61 | 4,678,830 | -0.33(-0.97%) |
Apr 17, 2017 | 33.31 | 33.94 | 33.29 | 33.94 | 4,068,247 | +0.73(+2.20%) |
Apr 13, 2017 | 33.65 | 33.74 | 33.16 | 33.21 | 2,298,358 | -0.51(-1.50%) |
Apr 12, 2017 | 33.80 | 33.91 | 33.54 | 33.72 | 2,381,496 | -0.14(-0.42%) |
Apr 11, 2017 | 34.03 | 34.04 | 33.55 | 33.86 | 2,908,398 | -0.14(-0.40%) |
Apr 10, 2017 | 33.78 | 34.09 | 33.77 | 34.00 | 2,152,491 | +0.30(+0.89%) |
Apr 07, 2017 | 33.81 | 33.90 | 33.65 | 33.70 | 2,132,875 | -0.05(-0.14%) |
Apr 06, 2017 | 33.70 | 34.02 | 33.64 | 33.74 | 2,617,659 | +0.17(+0.51%) |
Apr 05, 2017 | 33.98 | 34.04 | 33.57 | 33.57 | 2,947,558 | -0.25(-0.74%) |
Apr 04, 2017 | 33.68 | 33.92 | 33.50 | 33.82 | 2,741,503 | +0.11(+0.32%) |
Apr 03, 2017 | 33.81 | 33.86 | 33.37 | 33.72 | 3,303,576 | -0.05(-0.16%) |
Mar 31, 2017 | 33.64 | 33.95 | 33.58 | 33.77 | 3,545,847 | +0.29(+0.87%) |
Mar 30, 2017 | 33.60 | 33.78 | 33.37 | 33.48 | 3,073,115 | +0.04(+0.12%) |
Mar 29, 2017 | 33.29 | 33.45 | 33.11 | 33.44 | 2,564,545 | +0.24(+0.73%) |
Mar 28, 2017 | 32.85 | 33.27 | 32.85 | 33.20 | 2,789,322 | +0.36(+1.11%) |
Mar 27, 2017 | 32.57 | 32.89 | 32.41 | 32.83 | 2,354,489 | +0.01(+0.04%) |
Mar 24, 2017 | 33.19 | 33.19 | 32.71 | 32.82 | 3,112,721 | -0.22(-0.65%) |
Mar 23, 2017 | 32.74 | 33.25 | 32.74 | 33.03 | 2,579,922 | +0.28(+0.84%) |
Mar 22, 2017 | 32.43 | 32.82 | 32.32 | 32.76 | 2,578,141 | +0.01(+0.04%) |
Mar 21, 2017 | 33.44 | 33.51 | 32.67 | 32.74 | 3,230,346 | -0.38(-1.14%) |
Mar 20, 2017 | 33.36 | 33.42 | 33.06 | 33.12 | 1,914,192 | -0.25(-0.75%) |
Mar 17, 2017 | 33.59 | 33.72 | 33.31 | 33.37 | 1,931,267 | -0.14(-0.42%) |
Mar 16, 2017 | 33.49 | 33.74 | 33.47 | 33.51 | 2,006,237 | +0.10(+0.30%) |
Mar 15, 2017 | 33.28 | 33.50 | 33.07 | 33.41 | 3,646,249 | +0.21(+0.63%) |
Mar 14, 2017 | 33.58 | 33.60 | 33.14 | 33.20 | 2,365,075 | -0.40(-1.20%) |
Mar 13, 2017 | 33.16 | 33.82 | 33.08 | 33.61 | 6,174,863 | +0.56(+1.69%) |
Mar 10, 2017 | 35.08 | 35.08 | 32.97 | 33.05 | 13,727,677 | -1.85(-5.31%) |
Mar 09, 2017 | 35.06 | 35.18 | 34.80 | 34.90 | 1,877,309 | -0.16(-0.44%) |
Mar 08, 2017 | 35.33 | 35.39 | 35.00 | 35.06 | 2,689,395 | -0.16(-0.44%) |
Mar 07, 2017 | 35.33 | 35.46 | 35.17 | 35.21 | 2,086,975 | -0.09(-0.27%) |
Mar 06, 2017 | 35.00 | 35.35 | 34.82 | 35.31 | 2,576,821 | +0.18(+0.52%) |
Mar 03, 2017 | 34.67 | 35.14 | 34.65 | 35.12 | 3,084,043 | +0.41(+1.18%) |
Mar 02, 2017 | 36.10 | 36.10 | 34.53 | 34.71 | 4,425,037 | -0.45(-1.28%) |