Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.36 | 32.38 | 31.49 | 32.02 | 1,060,357 | -0.26(-0.80%) |
May 30, 2017 | 32.21 | 32.41 | 31.92 | 32.27 | 945,550 | -0.23(-0.70%) |
May 26, 2017 | 32.73 | 32.81 | 32.46 | 32.50 | 547,301 | -0.27(-0.84%) |
May 25, 2017 | 32.75 | 33.04 | 32.64 | 32.78 | 637,968 | +0.07(+0.22%) |
May 24, 2017 | 32.99 | 33.19 | 32.56 | 32.70 | 799,979 | -0.23(-0.71%) |
May 23, 2017 | 32.56 | 33.17 | 32.38 | 32.94 | 726,225 | +0.45(+1.40%) |
May 22, 2017 | 32.40 | 32.56 | 31.99 | 32.49 | 869,818 | +0.20(+0.63%) |
May 19, 2017 | 32.25 | 32.57 | 32.21 | 32.28 | 667,830 | +0.06(+0.19%) |
May 18, 2017 | 31.70 | 32.33 | 31.56 | 32.22 | 1,355,840 | +0.47(+1.48%) |
May 17, 2017 | 33.14 | 32.52 | 31.39 | 31.75 | 962,501 | -1.39(-4.18%) |
May 16, 2017 | 33.11 | 33.27 | 32.76 | 33.14 | 778,103 | +0.04(+0.12%) |
May 15, 2017 | 33.13 | 33.21 | 32.96 | 33.10 | 1,045,159 | +0.16(+0.50%) |
May 12, 2017 | 32.48 | 32.93 | 32.29 | 32.93 | 892,456 | +0.14(+0.43%) |
May 11, 2017 | 33.21 | 33.21 | 32.40 | 32.79 | 1,139,173 | -0.17(-0.52%) |
May 10, 2017 | 32.85 | 33.12 | 32.69 | 32.96 | 843,458 | +0.01(+0.02%) |
May 09, 2017 | 33.34 | 33.48 | 32.80 | 32.96 | 657,130 | -0.29(-0.87%) |
May 08, 2017 | 33.24 | 33.33 | 32.96 | 33.24 | 998,872 | +0.01(+0.02%) |
May 05, 2017 | 33.60 | 33.72 | 33.09 | 33.24 | 685,432 | -0.27(-0.79%) |
May 04, 2017 | 33.81 | 33.93 | 33.45 | 33.50 | 732,247 | +0.09(+0.26%) |
May 03, 2017 | 32.85 | 33.46 | 32.63 | 33.42 | 987,137 | +0.41(+1.23%) |
May 02, 2017 | 33.35 | 33.52 | 32.88 | 33.01 | 779,698 | -0.35(-1.06%) |
May 01, 2017 | 32.95 | 33.57 | 32.61 | 33.36 | 1,040,388 | +0.63(+1.91%) |
Apr 28, 2017 | 33.39 | 33.53 | 32.71 | 32.74 | 725,441 | -0.63(-1.90%) |
Apr 27, 2017 | 33.89 | 33.94 | 33.22 | 33.37 | 767,776 | -0.41(-1.21%) |
Apr 26, 2017 | 33.38 | 34.18 | 33.19 | 33.78 | 1,119,010 | +0.41(+1.22%) |
Apr 25, 2017 | 33.93 | 33.93 | 33.36 | 33.37 | 1,310,309 | -0.04(-0.12%) |
Apr 24, 2017 | 33.64 | 34.01 | 33.32 | 33.41 | 1,085,354 | +0.60(+1.84%) |
Apr 21, 2017 | 32.85 | 33.09 | 32.63 | 32.81 | 591,524 | -0.17(-0.52%) |
Apr 20, 2017 | 32.63 | 33.05 | 32.59 | 32.98 | 720,184 | +0.57(+1.76%) |
Apr 19, 2017 | 32.37 | 32.81 | 32.15 | 32.41 | 1,104,632 | +0.35(+1.10%) |
Apr 18, 2017 | 31.33 | 32.78 | 31.29 | 32.05 | 2,206,379 | +0.80(+2.56%) |
Apr 17, 2017 | 30.71 | 31.27 | 30.60 | 31.26 | 737,618 | +0.63(+2.05%) |
Apr 13, 2017 | 31.07 | 31.33 | 30.61 | 30.63 | 691,191 | -0.68(-2.18%) |
Apr 12, 2017 | 31.80 | 31.89 | 31.26 | 31.31 | 540,751 | -0.52(-1.65%) |
Apr 11, 2017 | 31.34 | 31.84 | 31.26 | 31.84 | 757,428 | +0.30(+0.94%) |
Apr 10, 2017 | 31.72 | 32.10 | 31.40 | 31.54 | 545,029 | -0.30(-0.93%) |
Apr 07, 2017 | 31.58 | 32.02 | 31.53 | 31.84 | 668,563 | -0.11(-0.34%) |
Apr 06, 2017 | 31.49 | 32.02 | 31.29 | 31.95 | 555,406 | +0.37(+1.17%) |
Apr 05, 2017 | 32.48 | 32.65 | 31.51 | 31.58 | 926,125 | -0.51(-1.59%) |
Apr 04, 2017 | 31.80 | 32.20 | 31.79 | 32.09 | 923,696 | +0.12(+0.37%) |
Apr 03, 2017 | 32.14 | 32.27 | 31.54 | 31.97 | 686,598 | -0.16(-0.49%) |
Mar 31, 2017 | 32.30 | 32.46 | 32.09 | 32.13 | 871,617 | -0.28(-0.87%) |
Mar 30, 2017 | 31.19 | 32.55 | 31.19 | 32.41 | 1,288,049 | +1.21(+3.87%) |
Mar 29, 2017 | 31.26 | 31.47 | 31.06 | 31.20 | 533,668 | -0.13(-0.42%) |
Mar 28, 2017 | 30.69 | 31.51 | 30.68 | 31.33 | 574,770 | +0.47(+1.52%) |
Mar 27, 2017 | 29.99 | 30.91 | 29.72 | 30.86 | 776,786 | -0.05(-0.18%) |
Mar 24, 2017 | 31.04 | 31.19 | 30.65 | 30.92 | 615,838 | +0.03(+0.10%) |
Mar 23, 2017 | 30.57 | 31.29 | 30.47 | 30.89 | 952,475 | +0.23(+0.74%) |
Mar 22, 2017 | 30.41 | 30.89 | 30.02 | 30.66 | 1,484,363 | -0.09(-0.31%) |
Mar 21, 2017 | 32.88 | 33.05 | 30.70 | 30.75 | 1,517,145 | -1.84(-5.65%) |
Mar 20, 2017 | 32.74 | 32.85 | 32.52 | 32.59 | 700,086 | -0.33(-1.00%) |
Mar 17, 2017 | 32.81 | 33.01 | 32.57 | 32.92 | 1,795,194 | +0.13(+0.41%) |
Mar 16, 2017 | 32.81 | 32.99 | 32.64 | 32.79 | 1,046,378 | +0.27(+0.82%) |
Mar 15, 2017 | 33.10 | 33.23 | 32.40 | 32.52 | 925,937 | -0.42(-1.28%) |
Mar 14, 2017 | 32.82 | 32.98 | 32.36 | 32.95 | 564,447 | +0.02(+0.05%) |
Mar 13, 2017 | 32.97 | 33.19 | 32.81 | 32.93 | 1,102,054 | -0.03(-0.09%) |
Mar 10, 2017 | 33.52 | 33.58 | 32.79 | 32.96 | 828,108 | -0.28(-0.85%) |
Mar 09, 2017 | 33.28 | 33.44 | 33.07 | 33.24 | 744,181 | +0.11(+0.33%) |
Mar 08, 2017 | 33.86 | 33.95 | 33.12 | 33.13 | 751,304 | -0.31(-0.93%) |
Mar 07, 2017 | 33.59 | 33.74 | 33.38 | 33.45 | 589,152 | -0.19(-0.56%) |
Mar 06, 2017 | 33.60 | 33.78 | 33.31 | 33.63 | 1,082,898 | -0.18(-0.53%) |
Mar 03, 2017 | 33.67 | 33.90 | 33.45 | 33.81 | 778,078 | +0.37(+1.12%) |
Mar 02, 2017 | 34.41 | 34.41 | 33.42 | 33.44 | 847,715 | -0.69(-2.03%) |