Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.69 | 32.71 | 32.40 | 32.59 | 3,127 | -0.03(-0.09%) |
May 30, 2017 | 32.58 | 32.61 | 32.58 | 32.61 | 602 | -0.29(-0.89%) |
May 26, 2017 | 32.91 | 32.91 | 32.91 | 32.91 | 376 | +0.17(+0.51%) |
May 25, 2017 | 33.33 | 33.33 | 32.67 | 32.74 | 6,798 | -0.03(-0.09%) |
May 24, 2017 | 32.70 | 32.77 | 32.61 | 32.77 | 4,361 | +0.08(+0.24%) |
May 23, 2017 | 32.61 | 32.72 | 32.52 | 32.69 | 11,804 | +0.20(+0.60%) |
May 22, 2017 | 32.85 | 32.85 | 32.46 | 32.50 | 3,564 | +0.04(+0.11%) |
May 19, 2017 | 32.42 | 32.46 | 32.42 | 32.46 | 1,227 | +0.38(+1.19%) |
May 18, 2017 | 32.18 | 32.18 | 31.99 | 32.08 | 1,754 | -0.09(-0.27%) |
May 17, 2017 | 32.18 | 32.27 | 32.10 | 32.16 | 5,702 | -0.40(-1.23%) |
May 16, 2017 | 32.60 | 32.63 | 32.57 | 32.57 | 933 | -0.21(-0.63%) |
May 15, 2017 | 32.29 | 32.83 | 32.29 | 32.77 | 3,662 | +0.15(+0.46%) |
May 12, 2017 | 32.48 | 32.62 | 32.47 | 32.62 | 2,179 | -0.09(-0.27%) |
May 11, 2017 | 33.13 | 33.13 | 32.46 | 32.71 | 4,916 | +0.18(+0.57%) |
May 10, 2017 | 32.58 | 32.58 | 32.50 | 32.53 | 3,547 | +0.18(+0.55%) |
May 09, 2017 | 33.02 | 33.02 | 32.35 | 32.35 | 6,694 | -0.15(-0.46%) |
May 08, 2017 | 32.50 | 32.50 | 32.50 | 32.50 | 252 | -0.05(-0.15%) |
May 05, 2017 | 32.46 | 32.60 | 32.40 | 32.55 | 2,337 | +0.06(+0.18%) |
May 04, 2017 | 32.49 | 32.49 | 32.49 | 32.49 | 1,035 | +0.08(+0.25%) |
May 03, 2017 | 32.51 | 32.51 | 32.41 | 32.41 | 2,026 | -0.12(-0.37%) |
May 02, 2017 | 32.71 | 32.71 | 32.53 | 32.53 | 9,914 | +0.19(+0.60%) |
Apr 28, 2017 | 32.33 | 32.33 | 32.33 | 82 | -0.33(-1.00%) | |
Apr 27, 2017 | 33.00 | 33.00 | 32.40 | 32.66 | 9,983 | +0.22(+0.68%) |
Apr 26, 2017 | 32.03 | 32.63 | 32.03 | 32.44 | 5,652 | -0.09(-0.26%) |
Apr 25, 2017 | 32.42 | 32.87 | 32.31 | 32.52 | 12,073 | +0.34(+1.07%) |
Apr 24, 2017 | 32.34 | 32.35 | 32.18 | 32.18 | 1,109 | +0.14(+0.44%) |
Apr 21, 2017 | 31.87 | 32.04 | 31.87 | 32.04 | 21,052 | +0.02(+0.06%) |
Apr 20, 2017 | 31.84 | 32.02 | 31.84 | 32.02 | 1,680 | +0.40(+1.26%) |
Apr 19, 2017 | 31.48 | 31.69 | 31.48 | 31.62 | 2,641 | +0.19(+0.60%) |
Apr 18, 2017 | 31.35 | 31.43 | 31.24 | 31.43 | 3,254 | +0.16(+0.51%) |
Apr 17, 2017 | 31.33 | 31.34 | 31.27 | 31.27 | 5,702 | +0.26(+0.85%) |
Apr 13, 2017 | 31.38 | 31.96 | 31.01 | 31.01 | 6,542 | -0.37(-1.18%) |
Apr 12, 2017 | 31.81 | 31.81 | 31.27 | 31.38 | 4,141 | -0.13(-0.41%) |
Apr 10, 2017 | 31.51 | 31.51 | 31.51 | 135 | -0.07(-0.24%) | |
Apr 07, 2017 | 31.43 | 31.81 | 31.43 | 31.58 | 4,117 | +0.15(+0.49%) |
Apr 06, 2017 | 31.43 | 31.43 | 31.25 | 31.43 | 3,272 | -0.00(-0.01%) |
Apr 05, 2017 | 31.56 | 31.56 | 31.43 | 31.43 | 918 | -0.00(-0.01%) |
Apr 04, 2017 | 31.73 | 31.73 | 31.41 | 31.43 | 3,252 | -0.37(-1.16%) |
Apr 03, 2017 | 31.81 | 31.81 | 31.81 | 31.81 | 187 | +0.00(+0.00%) |
Mar 31, 2017 | 31.95 | 31.98 | 31.81 | 31.81 | 4,480 | +0.09(+0.28%) |
Mar 30, 2017 | 31.77 | 31.77 | 31.72 | 31.72 | 2,433 | -0.01(-0.03%) |
Mar 29, 2017 | 31.76 | 31.80 | 31.71 | 31.72 | 986 | +0.30(+0.96%) |
Mar 28, 2017 | 31.48 | 31.48 | 31.42 | 31.42 | 1,021 | +0.09(+0.28%) |
Mar 27, 2017 | 31.34 | 31.34 | 31.34 | 31.34 | 1,283 | +0.13(+0.41%) |
Mar 24, 2017 | 31.21 | 31.21 | 31.21 | 31.21 | 422 | -0.00(-0.01%) |
Mar 23, 2017 | 31.21 | 31.21 | 31.21 | 31.21 | 1,031 | +0.12(+0.38%) |
Mar 22, 2017 | 31.11 | 31.11 | 31.01 | 31.09 | 1,272 | +0.01(+0.03%) |
Mar 21, 2017 | 31.23 | 31.23 | 31.08 | 31.08 | 621 | -0.58(-1.85%) |
Mar 20, 2017 | 31.73 | 31.79 | 31.61 | 31.67 | 1,895 | -0.06(-0.18%) |
Mar 17, 2017 | 31.67 | 31.75 | 31.67 | 31.73 | 665 | -0.05(-0.15%) |
Mar 16, 2017 | 31.88 | 31.88 | 31.68 | 31.77 | 1,462 | -0.04(-0.12%) |
Mar 15, 2017 | 31.62 | 31.81 | 31.60 | 31.81 | 1,852 | +0.50(+1.59%) |
Mar 14, 2017 | 31.38 | 31.38 | 31.17 | 31.32 | 855 | -0.25(-0.80%) |
Mar 13, 2017 | 31.56 | 31.57 | 31.56 | 31.57 | 256 | +0.20(+0.65%) |
Mar 10, 2017 | 31.45 | 31.45 | 31.37 | 31.37 | 806 | -0.05(-0.15%) |
Mar 09, 2017 | 31.23 | 31.41 | 31.23 | 31.41 | 621 | -0.02(-0.06%) |
Mar 08, 2017 | 31.48 | 31.48 | 31.37 | 31.43 | 2,335 | -0.07(-0.22%) |
Mar 07, 2017 | 31.52 | 31.52 | 31.45 | 31.50 | 956 | +0.06(+0.18%) |
Mar 06, 2017 | 31.51 | 31.51 | 31.43 | 31.44 | 1,861 | -0.31(-0.98%) |
Mar 03, 2017 | 31.69 | 31.76 | 31.69 | 31.75 | 1,114 | -0.06(-0.18%) |
Mar 02, 2017 | 32.20 | 32.20 | 31.76 | 31.81 | 3,415 | -0.24(-0.76%) |