Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.31 | 33.59 | 33.27 | 33.47 | 355,835 | +0.16(+0.48%) |
May 30, 2017 | 33.27 | 33.47 | 33.19 | 33.31 | 327,688 | -0.04(-0.12%) |
May 26, 2017 | 33.43 | 33.63 | 33.19 | 33.35 | 389,292 | -0.08(-0.24%) |
May 25, 2017 | 33.03 | 33.51 | 33.01 | 33.43 | 448,926 | +0.40(+1.21%) |
May 24, 2017 | 32.95 | 33.15 | 32.87 | 33.03 | 247,325 | +0.12(+0.36%) |
May 23, 2017 | 32.71 | 33.15 | 32.59 | 32.91 | 457,011 | +0.28(+0.86%) |
May 22, 2017 | 32.23 | 32.71 | 32.11 | 32.63 | 367,465 | +0.36(+1.11%) |
May 19, 2017 | 32.15 | 32.35 | 31.87 | 32.27 | 380,025 | +0.12(+0.37%) |
May 18, 2017 | 32.31 | 32.47 | 31.99 | 32.15 | 545,649 | -0.16(-0.49%) |
May 17, 2017 | 32.11 | 32.63 | 31.87 | 32.31 | 572,262 | +0.20(+0.62%) |
May 16, 2017 | 32.75 | 32.87 | 32.07 | 32.11 | 433,219 | -0.64(-1.95%) |
May 15, 2017 | 32.31 | 32.91 | 32.23 | 32.75 | 568,311 | +0.44(+1.36%) |
May 12, 2017 | 32.07 | 32.47 | 31.95 | 32.31 | 377,424 | +0.32(+1.00%) |
May 11, 2017 | 31.67 | 32.11 | 31.51 | 31.99 | 455,980 | +0.20(+0.63%) |
May 10, 2017 | 31.79 | 31.87 | 31.45 | 31.79 | 575,649 | -0.04(-0.13%) |
May 09, 2017 | 32.43 | 32.51 | 31.59 | 31.83 | 620,669 | -0.68(-2.09%) |
May 08, 2017 | 32.55 | 32.75 | 32.27 | 32.51 | 745,879 | +0.04(+0.12%) |
May 05, 2017 | 32.39 | 32.95 | 31.95 | 32.47 | 548,119 | +0.72(+2.26%) |
May 04, 2017 | 31.47 | 31.79 | 31.27 | 31.75 | 431,214 | +0.20(+0.63%) |
May 03, 2017 | 31.83 | 31.99 | 31.51 | 31.55 | 701,966 | -0.48(-1.50%) |
May 02, 2017 | 31.99 | 32.27 | 31.91 | 32.03 | 327,717 | +0.00(+0.00%) |
May 01, 2017 | 32.27 | 32.31 | 31.85 | 32.03 | 428,551 | -0.20(-0.62%) |
Apr 28, 2017 | 32.67 | 32.67 | 32.09 | 32.23 | 1,321,335 | -0.44(-1.34%) |
Apr 27, 2017 | 32.71 | 33.03 | 32.67 | 32.67 | 432,421 | -0.04(-0.12%) |
Apr 26, 2017 | 32.35 | 32.95 | 32.23 | 32.71 | 486,772 | +0.32(+0.99%) |
Apr 25, 2017 | 32.11 | 32.47 | 32.07 | 32.39 | 477,991 | +0.28(+0.87%) |
Apr 24, 2017 | 32.51 | 32.55 | 32.03 | 32.11 | 564,815 | -0.24(-0.74%) |
Apr 21, 2017 | 31.87 | 32.47 | 31.87 | 32.35 | 755,509 | +0.36(+1.12%) |
Apr 20, 2017 | 31.91 | 32.07 | 31.67 | 31.99 | 442,219 | +0.00(+0.00%) |
Apr 19, 2017 | 31.95 | 32.17 | 31.91 | 31.99 | 620,989 | +0.00(+0.00%) |
Apr 18, 2017 | 31.91 | 32.23 | 31.67 | 31.99 | 801,727 | +0.16(+0.50%) |
Apr 17, 2017 | 31.67 | 31.83 | 31.63 | 31.83 | 805,281 | +0.12(+0.38%) |
Apr 13, 2017 | 32.15 | 32.23 | 31.63 | 31.71 | 814,550 | -0.52(-1.61%) |
Apr 12, 2017 | 32.15 | 32.51 | 32.11 | 32.23 | 683,076 | +0.00(+0.00%) |
Apr 11, 2017 | 32.19 | 32.45 | 32.03 | 32.23 | 576,520 | +0.04(+0.12%) |
Apr 10, 2017 | 32.43 | 32.43 | 31.91 | 32.19 | 401,984 | -0.24(-0.74%) |
Apr 07, 2017 | 32.51 | 32.83 | 32.39 | 32.43 | 420,367 | -0.08(-0.25%) |
Apr 06, 2017 | 32.51 | 32.55 | 31.99 | 32.51 | 530,213 | +0.04(+0.12%) |
Apr 05, 2017 | 31.79 | 32.51 | 31.71 | 32.47 | 1,205,783 | +0.64(+2.01%) |
Apr 04, 2017 | 31.19 | 34.07 | 31.19 | 31.83 | 1,183,469 | +0.56(+1.79%) |
Apr 03, 2017 | 31.67 | 31.71 | 31.11 | 31.27 | 614,713 | -0.36(-1.14%) |
Mar 31, 2017 | 31.51 | 31.91 | 31.47 | 31.63 | 581,314 | +0.08(+0.25%) |
Mar 30, 2017 | 31.43 | 31.61 | 31.15 | 31.55 | 448,931 | +0.08(+0.25%) |
Mar 29, 2017 | 31.75 | 31.75 | 31.43 | 31.47 | 513,345 | -0.20(-0.63%) |
Mar 28, 2017 | 31.35 | 31.77 | 31.23 | 31.67 | 496,944 | +0.12(+0.38%) |
Mar 27, 2017 | 31.47 | 31.67 | 31.07 | 31.55 | 379,677 | +0.24(+0.77%) |
Mar 24, 2017 | 31.35 | 31.55 | 31.31 | 31.31 | 420,613 | +0.04(+0.13%) |
Mar 23, 2017 | 31.11 | 31.67 | 31.03 | 31.27 | 443,271 | +0.20(+0.64%) |
Mar 22, 2017 | 31.07 | 31.31 | 30.81 | 31.07 | 448,031 | +0.00(+0.00%) |
Mar 21, 2017 | 30.55 | 31.27 | 30.39 | 31.07 | 654,210 | +0.32(+1.04%) |
Mar 20, 2017 | 31.35 | 31.35 | 30.59 | 30.75 | 399,114 | -0.56(-1.79%) |
Mar 17, 2017 | 30.91 | 31.47 | 30.79 | 31.31 | 1,310,151 | +0.40(+1.29%) |
Mar 16, 2017 | 30.79 | 30.93 | 30.59 | 30.91 | 350,280 | +0.08(+0.26%) |
Mar 15, 2017 | 30.39 | 30.99 | 30.35 | 30.83 | 810,066 | +0.48(+1.58%) |
Mar 14, 2017 | 30.31 | 30.39 | 30.19 | 30.35 | 325,093 | -0.04(-0.13%) |
Mar 13, 2017 | 30.67 | 30.15 | 30.39 | 526,554 | -0.12(-0.38%) | |
Mar 10, 2017 | 30.31 | 30.55 | 29.99 | 30.51 | 575,183 | +0.48(+1.58%) |
Mar 09, 2017 | 30.19 | 30.39 | 29.95 | 30.03 | 782,772 | -0.20(-0.66%) |
Mar 08, 2017 | 30.75 | 30.90 | 30.09 | 30.23 | 737,078 | -0.79(-2.56%) |
Mar 07, 2017 | 31.06 | 31.34 | 30.98 | 31.02 | 539,853 | -0.20(-0.64%) |
Mar 06, 2017 | 31.22 | 31.34 | 31.06 | 31.22 | 321,229 | -0.12(-0.38%) |
Mar 03, 2017 | 31.58 | 31.58 | 31.10 | 31.34 | 626,494 | -0.20(-0.63%) |
Mar 02, 2017 | 31.38 | 31.70 | 31.34 | 31.54 | 507,476 | +0.08(+0.25%) |