Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.73 | 33.92 | 33.39 | 33.73 | 38,300 | -0.16(-0.47%) |
May 30, 2017 | 34.61 | 34.63 | 33.81 | 33.89 | 36,415 | -0.74(-2.14%) |
May 26, 2017 | 34.58 | 34.74 | 34.42 | 34.63 | 24,052 | +0.03(+0.08%) |
May 25, 2017 | 34.71 | 35.05 | 34.26 | 34.61 | 32,410 | -0.13(-0.38%) |
May 24, 2017 | 35.06 | 35.24 | 34.74 | 34.74 | 24,915 | -0.37(-1.06%) |
May 23, 2017 | 34.98 | 35.11 | 34.69 | 35.11 | 22,933 | +0.34(+0.99%) |
May 22, 2017 | 35.01 | 35.14 | 34.40 | 34.77 | 42,274 | -0.13(-0.38%) |
May 19, 2017 | 34.32 | 34.90 | 34.29 | 34.90 | 24,545 | +0.85(+2.49%) |
May 18, 2017 | 33.76 | 34.21 | 33.60 | 34.05 | 68,514 | +0.05(+0.16%) |
May 17, 2017 | 34.40 | 34.40 | 33.84 | 34.00 | 50,245 | -0.29(-0.85%) |
May 16, 2017 | 34.39 | 34.47 | 34.13 | 34.29 | 57,089 | -0.03(-0.08%) |
May 15, 2017 | 34.55 | 34.57 | 34.16 | 34.32 | 40,339 | +0.18(+0.53%) |
May 12, 2017 | 34.19 | 34.19 | 33.75 | 34.13 | 98,577 | +0.08(+0.23%) |
May 11, 2017 | 34.34 | 34.34 | 33.85 | 34.06 | 44,125 | -0.08(-0.23%) |
May 10, 2017 | 33.80 | 34.19 | 33.70 | 34.13 | 71,784 | +0.44(+1.30%) |
May 09, 2017 | 34.01 | 34.03 | 33.64 | 33.70 | 41,952 | -0.47(-1.36%) |
May 08, 2017 | 34.21 | 34.42 | 33.90 | 34.16 | 38,687 | -0.08(-0.23%) |
May 05, 2017 | 33.77 | 34.26 | 33.77 | 34.24 | 31,051 | +0.41(+1.22%) |
May 04, 2017 | 34.55 | 34.55 | 33.54 | 33.82 | 48,533 | -0.93(-2.68%) |
May 03, 2017 | 35.14 | 35.14 | 34.63 | 34.76 | 42,250 | -0.31(-0.88%) |
May 02, 2017 | 35.35 | 35.43 | 34.99 | 35.07 | 34,196 | -0.28(-0.80%) |
May 01, 2017 | 35.27 | 35.38 | 34.99 | 35.35 | 27,700 | +0.26(+0.74%) |
Apr 28, 2017 | 34.94 | 35.22 | 34.94 | 35.09 | 21,487 | +0.21(+0.59%) |
Apr 27, 2017 | 35.09 | 35.32 | 34.86 | 34.88 | 22,491 | -0.39(-1.10%) |
Apr 26, 2017 | 35.27 | 35.45 | 35.14 | 35.27 | 42,481 | +0.00(+0.00%) |
Apr 25, 2017 | 34.99 | 35.32 | 34.94 | 35.27 | 39,791 | +0.31(+0.89%) |
Apr 24, 2017 | 34.63 | 34.99 | 34.47 | 34.96 | 50,093 | +0.49(+1.43%) |
Apr 21, 2017 | 34.32 | 34.50 | 34.08 | 34.47 | 24,663 | +0.18(+0.53%) |
Apr 20, 2017 | 34.29 | 34.47 | 34.19 | 34.29 | 38,011 | -0.05(-0.15%) |
Apr 19, 2017 | 34.73 | 34.76 | 34.34 | 34.34 | 37,055 | -0.36(-1.04%) |
Apr 18, 2017 | 34.57 | 34.91 | 34.57 | 34.70 | 33,302 | -0.21(-0.59%) |
Apr 17, 2017 | 35.12 | 35.12 | 34.73 | 34.91 | 37,980 | -0.18(-0.52%) |
Apr 13, 2017 | 35.45 | 35.51 | 35.07 | 35.09 | 24,302 | -0.36(-1.02%) |
Apr 12, 2017 | 35.58 | 35.58 | 35.19 | 35.45 | 37,593 | -0.05(-0.15%) |
Apr 11, 2017 | 35.53 | 35.58 | 35.17 | 35.51 | 34,688 | +0.03(+0.07%) |
Apr 10, 2017 | 35.71 | 35.85 | 35.30 | 35.48 | 41,305 | -0.10(-0.29%) |
Apr 07, 2017 | 35.63 | 35.71 | 35.40 | 35.58 | 30,863 | -0.05(-0.15%) |
Apr 06, 2017 | 35.35 | 35.69 | 35.17 | 35.63 | 35,016 | +0.41(+1.17%) |
Apr 05, 2017 | 35.71 | 35.74 | 35.14 | 35.22 | 39,248 | -0.03(-0.07%) |
Apr 04, 2017 | 34.88 | 35.25 | 34.52 | 35.25 | 41,000 | +0.36(+1.04%) |
Apr 03, 2017 | 34.70 | 35.01 | 34.63 | 34.88 | 26,869 | +0.08(+0.22%) |
Mar 31, 2017 | 34.55 | 34.96 | 34.52 | 34.81 | 20,808 | +0.36(+1.05%) |
Mar 30, 2017 | 34.52 | 34.76 | 34.37 | 34.44 | 28,237 | -0.03(-0.08%) |
Mar 29, 2017 | 34.08 | 34.60 | 34.01 | 34.47 | 23,824 | +0.59(+1.76%) |
Mar 28, 2017 | 33.80 | 34.11 | 33.80 | 33.88 | 36,265 | +0.23(+0.69%) |
Mar 27, 2017 | 33.75 | 33.80 | 33.54 | 33.64 | 59,629 | -0.39(-1.14%) |
Mar 24, 2017 | 33.90 | 34.24 | 33.88 | 34.03 | 22,503 | +0.26(+0.77%) |
Mar 23, 2017 | 33.36 | 34.11 | 33.33 | 33.77 | 38,118 | +0.41(+1.24%) |
Mar 22, 2017 | 33.05 | 33.54 | 33.02 | 33.36 | 53,703 | -0.03(-0.08%) |
Mar 21, 2017 | 33.80 | 33.88 | 33.02 | 33.38 | 66,019 | -0.34(-1.00%) |
Mar 20, 2017 | 33.80 | 34.01 | 33.62 | 33.72 | 40,582 | -0.28(-0.84%) |
Mar 17, 2017 | 34.01 | 34.11 | 33.90 | 34.01 | 38,845 | -0.18(-0.53%) |
Mar 16, 2017 | 34.24 | 34.36 | 33.88 | 34.19 | 46,650 | -0.16(-0.45%) |
Mar 15, 2017 | 33.90 | 34.44 | 33.75 | 34.34 | 36,336 | +0.52(+1.53%) |
Mar 14, 2017 | 34.01 | 34.11 | 33.67 | 33.82 | 27,881 | -0.62(-1.80%) |
Mar 13, 2017 | 34.24 | 34.60 | 34.24 | 34.44 | 23,742 | +0.21(+0.60%) |
Mar 10, 2017 | 34.06 | 34.32 | 33.75 | 34.24 | 33,079 | +0.18(+0.53%) |
Mar 09, 2017 | 34.57 | 34.57 | 33.67 | 34.06 | 38,769 | -0.62(-1.79%) |
Mar 08, 2017 | 35.27 | 35.43 | 34.65 | 34.68 | 28,992 | -0.75(-2.12%) |
Mar 07, 2017 | 35.56 | 35.59 | 35.35 | 35.43 | 13,884 | -0.18(-0.51%) |
Mar 06, 2017 | 35.71 | 35.71 | 35.40 | 35.61 | 11,284 | -0.18(-0.51%) |
Mar 03, 2017 | 35.71 | 35.84 | 35.55 | 35.79 | 17,203 | +0.21(+0.58%) |
Mar 02, 2017 | 35.76 | 35.79 | 35.51 | 35.58 | 15,627 | -0.21(-0.58%) |