Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.32 | 33.74 | 33.32 | 33.68 | 3,255,517 | +0.24(+0.70%) |
May 30, 2017 | 33.37 | 33.53 | 33.21 | 33.45 | 1,804,457 | -0.01(-0.03%) |
May 26, 2017 | 33.56 | 33.63 | 33.36 | 33.46 | 3,058,788 | -0.12(-0.35%) |
May 25, 2017 | 33.73 | 33.90 | 33.56 | 33.57 | 2,566,250 | +0.04(+0.11%) |
May 24, 2017 | 33.30 | 33.59 | 33.18 | 33.54 | 2,171,010 | +0.24(+0.71%) |
May 23, 2017 | 33.77 | 33.88 | 33.26 | 33.30 | 1,578,569 | -0.33(-0.97%) |
May 22, 2017 | 33.53 | 33.70 | 33.46 | 33.63 | 1,726,954 | +0.17(+0.51%) |
May 19, 2017 | 33.60 | 33.60 | 33.36 | 33.46 | 2,558,157 | -0.02(-0.05%) |
May 18, 2017 | 33.27 | 33.81 | 33.24 | 33.47 | 5,706,752 | +0.15(+0.46%) |
May 17, 2017 | 33.69 | 33.65 | 33.29 | 33.32 | 4,786,455 | -0.37(-1.10%) |
May 16, 2017 | 33.55 | 33.83 | 33.31 | 33.69 | 4,278,538 | +0.23(+0.68%) |
May 15, 2017 | 33.11 | 33.48 | 33.09 | 33.46 | 3,527,057 | +0.50(+1.51%) |
May 12, 2017 | 33.06 | 33.18 | 32.81 | 32.97 | 1,875,842 | -0.17(-0.52%) |
May 11, 2017 | 33.02 | 33.18 | 32.77 | 33.14 | 2,022,130 | -0.10(-0.30%) |
May 10, 2017 | 33.27 | 33.46 | 33.14 | 33.24 | 2,417,051 | -0.17(-0.51%) |
May 09, 2017 | 33.42 | 33.56 | 33.31 | 33.41 | 2,494,715 | +0.02(+0.05%) |
May 08, 2017 | 33.29 | 33.59 | 33.22 | 33.39 | 4,448,565 | +0.01(+0.03%) |
May 05, 2017 | 33.34 | 33.45 | 33.17 | 33.38 | 1,637,266 | +0.12(+0.35%) |
May 04, 2017 | 33.18 | 33.37 | 33.04 | 33.27 | 1,579,775 | +0.14(+0.41%) |
May 03, 2017 | 33.04 | 33.19 | 32.98 | 33.13 | 2,225,006 | -0.09(-0.27%) |
May 02, 2017 | 33.16 | 33.30 | 32.94 | 33.22 | 3,585,554 | +0.02(+0.05%) |
May 01, 2017 | 33.58 | 33.58 | 33.20 | 33.20 | 3,376,681 | -0.27(-0.81%) |
Apr 28, 2017 | 33.64 | 33.75 | 33.41 | 33.47 | 4,486,785 | -0.21(-0.62%) |
Apr 27, 2017 | 33.86 | 33.86 | 33.53 | 33.68 | 3,826,346 | -0.18(-0.53%) |
Apr 26, 2017 | 33.50 | 33.98 | 33.37 | 33.86 | 6,637,378 | +0.50(+1.49%) |
Apr 25, 2017 | 33.01 | 33.46 | 32.67 | 33.37 | 9,090,839 | +1.69(+5.34%) |
Apr 24, 2017 | 31.45 | 31.73 | 31.34 | 31.67 | 4,778,177 | +0.62(+2.01%) |
Apr 21, 2017 | 30.68 | 31.27 | 30.62 | 31.05 | 4,901,857 | +0.37(+1.21%) |
Apr 20, 2017 | 30.71 | 30.97 | 30.58 | 30.68 | 5,074,263 | +0.19(+0.62%) |
Apr 19, 2017 | 30.30 | 30.77 | 30.30 | 30.49 | 4,096,028 | +0.31(+1.02%) |
Apr 18, 2017 | 30.07 | 30.27 | 29.90 | 30.18 | 3,345,361 | -0.10(-0.33%) |
Apr 17, 2017 | 30.02 | 30.32 | 29.98 | 30.28 | 2,086,243 | +0.36(+1.21%) |
Apr 13, 2017 | 30.06 | 30.29 | 29.88 | 29.92 | 2,729,019 | -0.20(-0.66%) |
Apr 12, 2017 | 30.60 | 30.67 | 30.11 | 30.12 | 3,410,483 | -0.50(-1.62%) |
Apr 11, 2017 | 30.22 | 30.63 | 30.18 | 30.62 | 2,767,072 | +0.35(+1.16%) |
Apr 10, 2017 | 30.19 | 30.60 | 30.19 | 30.27 | 2,679,752 | +0.06(+0.21%) |
Apr 07, 2017 | 30.40 | 30.54 | 30.19 | 30.20 | 4,406,572 | -0.30(-0.98%) |
Apr 06, 2017 | 30.28 | 30.80 | 30.17 | 30.50 | 4,186,046 | +0.68(+2.27%) |
Apr 05, 2017 | 30.18 | 30.51 | 29.72 | 29.82 | 6,004,925 | -0.17(-0.57%) |
Apr 04, 2017 | 30.09 | 30.21 | 29.94 | 29.99 | 3,462,975 | -0.13(-0.42%) |
Apr 03, 2017 | 30.68 | 30.82 | 29.80 | 30.12 | 3,542,619 | -0.52(-1.71%) |
Mar 31, 2017 | 30.47 | 30.76 | 30.33 | 30.64 | 3,812,458 | +0.15(+0.50%) |
Mar 30, 2017 | 30.62 | 30.76 | 30.38 | 30.49 | 2,125,994 | -0.14(-0.44%) |
Mar 29, 2017 | 30.50 | 30.84 | 30.46 | 30.63 | 2,901,951 | +0.00(+0.00%) |
Mar 28, 2017 | 30.29 | 30.82 | 30.27 | 30.63 | 2,470,078 | +0.21(+0.68%) |
Mar 27, 2017 | 30.26 | 30.53 | 30.01 | 30.42 | 2,641,316 | -0.23(-0.74%) |
Mar 24, 2017 | 30.83 | 31.03 | 30.52 | 30.64 | 1,834,216 | -0.20(-0.64%) |
Mar 23, 2017 | 30.54 | 30.94 | 30.47 | 30.84 | 2,290,125 | +0.26(+0.85%) |
Mar 22, 2017 | 30.54 | 30.67 | 30.31 | 30.58 | 2,189,128 | +0.08(+0.27%) |
Mar 21, 2017 | 31.19 | 31.20 | 30.44 | 30.50 | 3,106,817 | -0.60(-1.91%) |
Mar 20, 2017 | 31.28 | 31.28 | 30.97 | 31.09 | 1,902,757 | -0.15(-0.49%) |
Mar 17, 2017 | 31.24 | 31.35 | 31.00 | 31.25 | 4,599,211 | +0.01(+0.03%) |
Mar 16, 2017 | 31.07 | 31.34 | 30.99 | 31.24 | 3,534,395 | +0.24(+0.79%) |
Mar 15, 2017 | 30.57 | 31.12 | 30.45 | 31.00 | 4,143,002 | +0.63(+2.08%) |
Mar 14, 2017 | 30.21 | 30.52 | 30.11 | 30.36 | 2,631,074 | +0.00(+0.00%) |
Mar 13, 2017 | 30.54 | 30.70 | 30.22 | 30.36 | 3,248,700 | -0.23(-0.74%) |
Mar 10, 2017 | 30.34 | 30.77 | 30.30 | 30.59 | 2,075,171 | +0.20(+0.65%) |
Mar 09, 2017 | 30.45 | 30.82 | 30.32 | 30.39 | 2,840,555 | -0.10(-0.33%) |
Mar 08, 2017 | 30.01 | 30.59 | 29.97 | 30.49 | 3,574,808 | +0.51(+1.71%) |
Mar 07, 2017 | 30.17 | 30.32 | 29.81 | 29.98 | 3,761,861 | -0.19(-0.63%) |
Mar 06, 2017 | 30.54 | 30.62 | 29.83 | 30.17 | 9,901,770 | -0.54(-1.76%) |
Mar 03, 2017 | 31.00 | 31.09 | 30.67 | 30.71 | 3,727,999 | -0.24(-0.79%) |
Mar 02, 2017 | 31.14 | 31.14 | 30.69 | 30.95 | 3,583,903 | -0.21(-0.67%) |