Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.51 | 32.62 | 31.68 | 32.55 | 255,692 | -0.04(-0.12%) |
May 30, 2017 | 32.37 | 32.63 | 32.25 | 32.59 | 254,366 | +0.17(+0.52%) |
May 26, 2017 | 32.53 | 32.60 | 32.20 | 32.42 | 225,898 | -0.07(-0.22%) |
May 25, 2017 | 32.36 | 32.70 | 32.24 | 32.49 | 336,086 | +0.25(+0.78%) |
May 24, 2017 | 31.93 | 32.29 | 31.76 | 32.24 | 276,501 | +0.36(+1.13%) |
May 23, 2017 | 32.02 | 32.03 | 31.28 | 31.88 | 260,187 | -0.12(-0.38%) |
May 22, 2017 | 31.92 | 32.23 | 31.88 | 32.00 | 226,028 | +0.15(+0.47%) |
May 19, 2017 | 32.03 | 32.18 | 31.81 | 31.85 | 158,892 | -0.18(-0.56%) |
May 18, 2017 | 31.55 | 32.20 | 31.28 | 32.03 | 191,993 | +0.34(+1.07%) |
May 17, 2017 | 32.05 | 32.08 | 31.67 | 31.69 | 352,318 | -0.56(-1.74%) |
May 16, 2017 | 32.23 | 32.45 | 32.05 | 32.25 | 325,306 | +0.08(+0.25%) |
May 15, 2017 | 32.27 | 32.47 | 31.80 | 32.17 | 296,270 | -0.16(-0.49%) |
May 12, 2017 | 32.85 | 32.99 | 32.02 | 32.33 | 634,437 | -0.70(-2.12%) |
May 11, 2017 | 32.72 | 33.08 | 32.35 | 33.03 | 354,977 | +0.30(+0.92%) |
May 10, 2017 | 32.80 | 32.94 | 31.79 | 32.73 | 596,069 | +0.15(+0.46%) |
May 09, 2017 | 32.43 | 32.67 | 31.77 | 32.58 | 621,102 | -1.24(-3.67%) |
May 08, 2017 | 33.42 | 33.94 | 33.17 | 33.82 | 339,703 | +0.37(+1.11%) |
May 05, 2017 | 32.86 | 33.48 | 32.60 | 33.45 | 343,463 | +0.63(+1.92%) |
May 04, 2017 | 32.66 | 32.84 | 32.55 | 32.82 | 117,790 | +0.21(+0.64%) |
May 03, 2017 | 32.48 | 32.71 | 32.27 | 32.61 | 187,030 | +0.05(+0.15%) |
May 02, 2017 | 32.84 | 32.97 | 32.40 | 32.56 | 155,412 | -0.24(-0.73%) |
May 01, 2017 | 32.75 | 32.92 | 32.52 | 32.80 | 142,208 | +0.19(+0.58%) |
Apr 28, 2017 | 32.82 | 32.82 | 32.36 | 32.61 | 140,776 | -0.15(-0.46%) |
Apr 27, 2017 | 32.31 | 32.89 | 32.30 | 32.76 | 169,691 | +0.49(+1.52%) |
Apr 26, 2017 | 32.45 | 32.72 | 32.02 | 32.27 | 158,788 | -0.26(-0.80%) |
Apr 25, 2017 | 32.58 | 32.83 | 32.47 | 32.53 | 162,056 | +0.00(+0.00%) |
Apr 24, 2017 | 32.40 | 32.67 | 32.16 | 32.53 | 214,040 | +0.52(+1.62%) |
Apr 21, 2017 | 31.79 | 32.09 | 31.66 | 32.01 | 208,200 | +0.18(+0.57%) |
Apr 20, 2017 | 31.78 | 31.99 | 31.71 | 31.83 | 158,047 | +0.17(+0.54%) |
Apr 19, 2017 | 31.61 | 31.83 | 31.47 | 31.66 | 111,521 | +0.07(+0.22%) |
Apr 18, 2017 | 31.12 | 31.64 | 31.04 | 31.59 | 207,224 | +0.27(+0.86%) |
Apr 17, 2017 | 31.15 | 31.43 | 30.88 | 31.32 | 184,536 | +0.28(+0.90%) |
Apr 13, 2017 | 31.03 | 31.31 | 30.94 | 31.04 | 183,547 | -0.06(-0.19%) |
Apr 12, 2017 | 30.75 | 31.18 | 30.71 | 31.10 | 225,064 | +0.26(+0.84%) |
Apr 11, 2017 | 30.60 | 30.89 | 30.32 | 30.84 | 229,032 | +0.23(+0.75%) |
Apr 10, 2017 | 30.62 | 30.88 | 30.22 | 30.61 | 195,122 | +0.01(+0.03%) |
Apr 07, 2017 | 30.28 | 30.82 | 30.16 | 30.60 | 159,423 | +0.21(+0.69%) |
Apr 06, 2017 | 30.27 | 30.62 | 29.95 | 30.39 | 119,986 | +0.16(+0.53%) |
Apr 05, 2017 | 30.77 | 30.96 | 30.17 | 30.23 | 309,039 | -0.43(-1.40%) |
Apr 04, 2017 | 30.45 | 30.82 | 30.16 | 30.66 | 182,257 | +0.15(+0.49%) |
Apr 03, 2017 | 30.74 | 31.08 | 30.33 | 30.51 | 344,457 | -0.23(-0.75%) |
Mar 31, 2017 | 30.06 | 30.92 | 29.95 | 30.74 | 366,847 | +0.74(+2.47%) |
Mar 30, 2017 | 30.40 | 30.56 | 29.80 | 30.00 | 322,634 | -0.34(-1.12%) |
Mar 29, 2017 | 30.02 | 30.40 | 29.70 | 30.34 | 197,194 | +0.29(+0.97%) |
Mar 28, 2017 | 30.32 | 30.67 | 29.82 | 30.05 | 313,299 | -0.28(-0.92%) |
Mar 27, 2017 | 30.90 | 30.90 | 30.11 | 30.33 | 470,962 | -0.72(-2.32%) |
Mar 24, 2017 | 31.43 | 31.65 | 30.94 | 31.05 | 225,118 | -0.34(-1.08%) |
Mar 23, 2017 | 31.45 | 31.75 | 31.29 | 31.39 | 191,878 | -0.06(-0.19%) |
Mar 22, 2017 | 31.49 | 31.98 | 31.07 | 31.45 | 385,131 | -1.17(-3.59%) |
Mar 21, 2017 | 33.05 | 33.60 | 32.61 | 32.62 | 471,907 | -0.37(-1.12%) |
Mar 20, 2017 | 31.21 | 33.04 | 31.21 | 32.99 | 589,433 | +1.78(+5.70%) |
Mar 17, 2017 | 31.65 | 31.74 | 30.91 | 31.21 | 1,095,465 | -0.24(-0.76%) |
Mar 16, 2017 | 33.00 | 33.00 | 30.27 | 31.45 | 1,491,708 | +0.82(+2.68%) |
Mar 15, 2017 | 30.36 | 30.71 | 30.15 | 30.63 | 407,830 | +0.34(+1.12%) |
Mar 14, 2017 | 30.50 | 30.67 | 29.09 | 30.29 | 474,054 | -1.65(-5.17%) |
Mar 13, 2017 | 31.61 | 32.11 | 31.61 | 31.94 | 142,722 | +0.30(+0.95%) |
Mar 10, 2017 | 31.76 | 31.84 | 30.84 | 31.64 | 299,744 | -0.03(-0.09%) |
Mar 09, 2017 | 29.51 | 31.72 | 29.34 | 31.67 | 639,940 | +2.21(+7.50%) |
Mar 08, 2017 | 29.16 | 29.59 | 29.07 | 29.46 | 137,816 | +0.31(+1.06%) |
Mar 07, 2017 | 28.81 | 29.28 | 28.57 | 29.15 | 87,484 | +0.37(+1.29%) |
Mar 06, 2017 | 29.47 | 29.47 | 28.75 | 28.78 | 162,328 | -0.81(-2.74%) |
Mar 03, 2017 | 29.26 | 29.75 | 29.16 | 29.59 | 172,814 | +0.32(+1.09%) |
Mar 02, 2017 | 29.12 | 29.35 | 28.89 | 29.27 | 122,494 | +0.01(+0.03%) |