Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.19 | 34.50 | 34.00 | 34.49 | 1,138,460 | +0.30(+0.88%) |
May 30, 2017 | 34.31 | 34.35 | 33.96 | 34.19 | 912,162 | -0.06(-0.18%) |
May 26, 2017 | 34.29 | 34.77 | 34.21 | 34.25 | 820,698 | +0.05(+0.15%) |
May 25, 2017 | 34.05 | 34.31 | 33.72 | 34.20 | 1,247,658 | +0.60(+1.79%) |
May 24, 2017 | 33.50 | 33.64 | 33.45 | 33.60 | 784,486 | -0.01(-0.03%) |
May 23, 2017 | 33.73 | 33.76 | 33.13 | 33.61 | 1,465,606 | -0.31(-0.91%) |
May 22, 2017 | 33.86 | 34.03 | 33.83 | 33.92 | 1,369,127 | +0.06(+0.18%) |
May 19, 2017 | 34.06 | 34.26 | 33.81 | 33.86 | 1,340,849 | -0.12(-0.35%) |
May 18, 2017 | 33.99 | 34.28 | 33.75 | 33.98 | 1,221,703 | +0.19(+0.56%) |
May 17, 2017 | 34.41 | 34.21 | 33.74 | 33.79 | 899,547 | -0.62(-1.80%) |
May 16, 2017 | 34.21 | 34.41 | 33.88 | 34.41 | 1,047,838 | +0.26(+0.76%) |
May 15, 2017 | 33.83 | 34.33 | 33.83 | 34.15 | 1,315,776 | +0.46(+1.37%) |
May 12, 2017 | 33.96 | 34.03 | 33.69 | 33.69 | 988,687 | -0.31(-0.91%) |
May 11, 2017 | 33.95 | 34.26 | 33.84 | 34.00 | 1,476,295 | -0.02(-0.06%) |
May 10, 2017 | 33.85 | 34.04 | 33.67 | 34.02 | 886,684 | +0.04(+0.12%) |
May 09, 2017 | 34.10 | 34.24 | 33.86 | 33.98 | 1,259,663 | -0.02(-0.06%) |
May 08, 2017 | 34.55 | 34.55 | 33.79 | 34.00 | 2,190,709 | -0.55(-1.59%) |
May 05, 2017 | 32.80 | 35.13 | 32.80 | 34.55 | 4,436,170 | +2.63(+8.24%) |
May 04, 2017 | 32.25 | 32.25 | 31.70 | 31.92 | 1,556,336 | -0.21(-0.65%) |
May 03, 2017 | 32.49 | 32.54 | 31.87 | 32.13 | 880,900 | -0.46(-1.41%) |
May 02, 2017 | 32.25 | 32.77 | 32.24 | 32.59 | 1,366,667 | +0.29(+0.90%) |
May 01, 2017 | 32.26 | 32.37 | 32.08 | 32.30 | 844,369 | +0.14(+0.44%) |
Apr 28, 2017 | 32.19 | 32.19 | 31.95 | 32.16 | 713,271 | -0.06(-0.19%) |
Apr 27, 2017 | 32.17 | 32.37 | 32.01 | 32.22 | 697,190 | +0.16(+0.50%) |
Apr 26, 2017 | 31.97 | 32.24 | 31.89 | 32.06 | 787,374 | +0.21(+0.66%) |
Apr 25, 2017 | 31.57 | 31.99 | 31.50 | 31.85 | 918,022 | +0.47(+1.50%) |
Apr 24, 2017 | 31.69 | 31.81 | 31.30 | 31.38 | 768,427 | +0.13(+0.42%) |
Apr 21, 2017 | 31.47 | 31.58 | 31.12 | 31.25 | 584,702 | -0.25(-0.79%) |
Apr 20, 2017 | 31.38 | 31.62 | 31.26 | 31.50 | 917,233 | +0.22(+0.70%) |
Apr 19, 2017 | 30.98 | 31.30 | 30.92 | 31.28 | 878,494 | +0.44(+1.43%) |
Apr 18, 2017 | 30.74 | 30.88 | 30.57 | 30.84 | 628,194 | -0.05(-0.16%) |
Apr 17, 2017 | 30.67 | 30.93 | 30.50 | 30.89 | 699,608 | +0.22(+0.72%) |
Apr 13, 2017 | 30.97 | 31.00 | 30.63 | 30.67 | 794,223 | -0.25(-0.81%) |
Apr 12, 2017 | 31.12 | 31.25 | 30.87 | 30.92 | 874,718 | -0.30(-0.96%) |
Apr 11, 2017 | 31.25 | 31.32 | 31.05 | 31.22 | 897,515 | -0.03(-0.10%) |
Apr 10, 2017 | 31.26 | 31.36 | 31.07 | 31.25 | 1,043,065 | +0.03(+0.10%) |
Apr 07, 2017 | 31.23 | 31.40 | 31.17 | 31.22 | 911,074 | -0.04(-0.13%) |
Apr 06, 2017 | 31.34 | 31.37 | 31.06 | 31.26 | 1,336,286 | -0.08(-0.26%) |
Apr 05, 2017 | 30.94 | 31.44 | 30.94 | 31.34 | 2,117,702 | +0.37(+1.19%) |
Apr 04, 2017 | 30.63 | 30.97 | 30.60 | 30.97 | 1,270,526 | +0.30(+0.98%) |
Apr 03, 2017 | 30.60 | 30.93 | 30.48 | 30.67 | 1,737,542 | +0.30(+0.99%) |
Mar 31, 2017 | 30.08 | 30.41 | 30.00 | 30.37 | 1,055,657 | +0.29(+0.96%) |
Mar 30, 2017 | 29.99 | 30.08 | 29.82 | 30.08 | 1,322,813 | +0.01(+0.03%) |
Mar 29, 2017 | 29.94 | 30.30 | 29.94 | 30.07 | 1,342,516 | +0.07(+0.23%) |
Mar 28, 2017 | 29.58 | 30.07 | 29.58 | 30.00 | 1,010,454 | +0.35(+1.18%) |
Mar 27, 2017 | 29.30 | 29.67 | 29.25 | 29.65 | 1,106,252 | +0.09(+0.30%) |
Mar 24, 2017 | 29.35 | 29.68 | 29.32 | 29.56 | 1,238,509 | +0.26(+0.89%) |
Mar 23, 2017 | 28.95 | 29.31 | 28.82 | 29.30 | 1,086,167 | +0.55(+1.91%) |
Mar 22, 2017 | 28.95 | 29.03 | 28.59 | 28.75 | 710,336 | -0.20(-0.69%) |
Mar 21, 2017 | 29.12 | 29.19 | 28.84 | 28.95 | 1,746,382 | -0.11(-0.38%) |
Mar 20, 2017 | 29.24 | 29.32 | 28.97 | 29.06 | 830,988 | -0.19(-0.65%) |
Mar 17, 2017 | 29.04 | 29.40 | 28.87 | 29.25 | 1,354,611 | +0.22(+0.76%) |
Mar 16, 2017 | 28.98 | 29.11 | 28.67 | 29.03 | 709,939 | +0.17(+0.59%) |
Mar 15, 2017 | 28.75 | 29.09 | 28.68 | 28.86 | 975,977 | +0.26(+0.91%) |
Mar 14, 2017 | 28.61 | 28.74 | 28.42 | 28.60 | 806,909 | -0.07(-0.24%) |
Mar 13, 2017 | 28.26 | 28.67 | 28.26 | 28.67 | 858,269 | +0.40(+1.41%) |
Mar 10, 2017 | 28.65 | 28.65 | 28.11 | 28.27 | 1,463,134 | -0.12(-0.42%) |
Mar 09, 2017 | 28.31 | 28.57 | 28.25 | 28.39 | 1,027,932 | +0.06(+0.21%) |
Mar 08, 2017 | 28.46 | 28.59 | 28.29 | 28.33 | 755,493 | -0.02(-0.07%) |
Mar 07, 2017 | 28.62 | 28.67 | 28.22 | 28.35 | 911,776 | -0.22(-0.77%) |
Mar 06, 2017 | 28.71 | 28.82 | 28.40 | 28.57 | 1,355,850 | +0.16(+0.56%) |
Mar 03, 2017 | 28.22 | 28.46 | 28.00 | 28.41 | 828,544 | +0.07(+0.25%) |
Mar 02, 2017 | 28.87 | 28.87 | 28.03 | 28.34 | 1,208,534 | -0.49(-1.70%) |