Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.87 | 33.87 | 33.47 | 33.80 | 97,316 | -0.04(-0.11%) |
May 30, 2017 | 33.87 | 33.91 | 33.79 | 33.84 | 39,196 | -0.03(-0.08%) |
May 26, 2017 | 33.87 | 33.90 | 33.82 | 33.87 | 30,023 | -0.02(-0.05%) |
May 25, 2017 | 33.90 | 34.08 | 33.74 | 33.88 | 31,520 | -0.02(-0.05%) |
May 24, 2017 | 33.87 | 34.04 | 33.77 | 33.90 | 32,123 | +0.11(+0.32%) |
May 23, 2017 | 33.80 | 33.95 | 33.69 | 33.79 | 28,145 | +0.11(+0.32%) |
May 22, 2017 | 33.85 | 33.93 | 33.66 | 33.69 | 71,914 | -0.02(-0.05%) |
May 19, 2017 | 33.49 | 33.86 | 33.49 | 33.70 | 62,845 | +0.37(+1.10%) |
May 18, 2017 | 33.32 | 33.43 | 33.03 | 33.34 | 54,910 | -0.14(-0.43%) |
May 17, 2017 | 33.86 | 33.86 | 33.46 | 33.48 | 106,713 | -0.69(-2.02%) |
May 16, 2017 | 34.13 | 34.22 | 34.02 | 34.17 | 49,911 | +0.07(+0.21%) |
May 15, 2017 | 33.91 | 34.20 | 33.91 | 34.10 | 133,696 | +0.38(+1.12%) |
May 12, 2017 | 33.91 | 33.91 | 33.71 | 33.72 | 80,812 | -0.22(-0.66%) |
May 11, 2017 | 34.06 | 34.07 | 33.69 | 33.95 | 111,958 | -0.08(-0.24%) |
May 10, 2017 | 33.88 | 34.06 | 33.88 | 34.03 | 193,602 | +0.20(+0.58%) |
May 09, 2017 | 33.93 | 33.93 | 33.76 | 33.83 | 33,651 | -0.10(-0.29%) |
May 08, 2017 | 34.04 | 34.04 | 33.85 | 33.93 | 52,180 | -0.15(-0.45%) |
May 05, 2017 | 33.73 | 34.08 | 33.73 | 34.08 | 36,275 | +0.42(+1.25%) |
May 04, 2017 | 33.74 | 33.75 | 33.58 | 33.66 | 51,168 | -0.05(-0.16%) |
May 03, 2017 | 33.91 | 33.94 | 33.67 | 33.71 | 63,224 | -0.24(-0.71%) |
May 02, 2017 | 34.12 | 34.12 | 33.88 | 33.96 | 52,869 | -0.14(-0.42%) |
May 01, 2017 | 34.17 | 34.22 | 33.95 | 34.10 | 232,753 | -0.01(-0.03%) |
Apr 28, 2017 | 34.55 | 34.55 | 34.10 | 34.11 | 61,306 | -0.39(-1.14%) |
Apr 27, 2017 | 34.54 | 34.60 | 34.36 | 34.50 | 135,941 | -0.06(-0.18%) |
Apr 26, 2017 | 34.41 | 34.65 | 34.41 | 34.56 | 79,333 | +0.13(+0.39%) |
Apr 25, 2017 | 34.35 | 34.53 | 34.30 | 34.43 | 386,276 | +0.30(+0.87%) |
Apr 24, 2017 | 34.12 | 34.22 | 34.04 | 34.13 | 204,550 | +0.41(+1.22%) |
Apr 21, 2017 | 33.78 | 33.81 | 33.65 | 33.72 | 47,314 | -0.07(-0.21%) |
Apr 20, 2017 | 33.50 | 33.87 | 33.50 | 33.79 | 57,352 | +0.41(+1.23%) |
Apr 19, 2017 | 33.50 | 33.59 | 33.32 | 33.38 | 163,525 | +0.01(+0.03%) |
Apr 18, 2017 | 33.24 | 33.40 | 33.18 | 33.37 | 81,622 | -0.02(-0.05%) |
Apr 17, 2017 | 33.22 | 33.39 | 33.16 | 33.39 | 94,500 | +0.30(+0.89%) |
Apr 13, 2017 | 33.42 | 33.50 | 33.08 | 33.10 | 123,948 | -0.32(-0.96%) |
Apr 12, 2017 | 33.97 | 33.97 | 33.37 | 33.42 | 341,148 | -0.58(-1.71%) |
Apr 11, 2017 | 33.91 | 34.04 | 33.69 | 34.00 | 638,344 | +0.11(+0.32%) |
Apr 10, 2017 | 33.91 | 33.99 | 33.80 | 33.89 | 77,197 | +0.04(+0.11%) |
Apr 07, 2017 | 33.77 | 33.96 | 33.73 | 33.86 | 65,288 | +0.01(+0.03%) |
Apr 06, 2017 | 33.62 | 33.94 | 33.62 | 33.85 | 99,285 | +0.26(+0.77%) |
Apr 05, 2017 | 34.02 | 34.16 | 33.58 | 33.59 | 61,946 | -0.26(-0.77%) |
Apr 04, 2017 | 33.79 | 33.85 | 33.65 | 33.85 | 945,357 | +0.12(+0.35%) |
Apr 03, 2017 | 34.03 | 34.14 | 33.48 | 33.73 | 530,989 | -0.18(-0.53%) |
Mar 31, 2017 | 33.85 | 34.08 | 33.79 | 33.91 | 166,906 | +0.12(+0.34%) |
Mar 30, 2017 | 33.59 | 33.88 | 33.59 | 33.79 | 23,128 | +0.20(+0.60%) |
Mar 29, 2017 | 33.58 | 33.69 | 33.48 | 33.59 | 99,037 | -0.09(-0.26%) |
Mar 28, 2017 | 33.32 | 33.79 | 33.28 | 33.68 | 89,759 | +0.47(+1.40%) |
Mar 27, 2017 | 32.93 | 33.29 | 32.66 | 33.21 | 511,706 | -0.08(-0.24%) |
Mar 24, 2017 | 33.66 | 33.69 | 33.17 | 33.29 | 135,095 | -0.32(-0.96%) |
Mar 23, 2017 | 33.44 | 33.71 | 33.44 | 33.62 | 79,162 | +0.12(+0.35%) |
Mar 22, 2017 | 33.30 | 33.53 | 33.16 | 33.50 | 47,959 | +0.20(+0.61%) |
Mar 21, 2017 | 34.14 | 34.17 | 33.29 | 33.29 | 106,561 | -0.76(-2.24%) |
Mar 20, 2017 | 34.00 | 34.09 | 33.86 | 34.06 | 53,000 | +0.04(+0.12%) |
Mar 17, 2017 | 33.97 | 34.10 | 33.97 | 34.02 | 87,275 | +0.12(+0.34%) |
Mar 16, 2017 | 34.20 | 34.24 | 33.86 | 33.90 | 95,454 | -0.11(-0.32%) |
Mar 15, 2017 | 33.56 | 34.11 | 33.56 | 34.01 | 102,148 | +0.58(+1.74%) |
Mar 14, 2017 | 33.52 | 33.52 | 33.32 | 33.43 | 79,753 | -0.21(-0.61%) |
Mar 13, 2017 | 33.50 | 33.64 | 33.48 | 33.63 | 151,518 | +0.17(+0.51%) |
Mar 10, 2017 | 33.43 | 33.55 | 33.26 | 33.47 | 151,609 | +0.19(+0.56%) |
Mar 09, 2017 | 33.48 | 33.62 | 33.08 | 33.28 | 131,115 | -0.19(-0.56%) |
Mar 08, 2017 | 33.52 | 33.64 | 33.38 | 33.47 | 88,687 | -0.01(-0.03%) |
Mar 07, 2017 | 33.74 | 33.76 | 33.47 | 33.47 | 52,644 | -0.32(-0.96%) |
Mar 06, 2017 | 33.93 | 33.96 | 33.72 | 33.80 | 169,841 | -0.34(-0.99%) |
Mar 03, 2017 | 34.08 | 34.16 | 33.96 | 34.14 | 57,533 | +0.07(+0.21%) |
Mar 02, 2017 | 34.56 | 34.56 | 34.06 | 34.06 | 556,467 | -0.47(-1.37%) |