Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.05 | 35.30 | 34.59 | 35.14 | 9,832,459 | +0.23(+0.67%) |
May 30, 2017 | 34.63 | 34.92 | 34.50 | 34.90 | 1,833,116 | +0.20(+0.57%) |
May 26, 2017 | 35.26 | 35.33 | 34.54 | 34.71 | 2,174,433 | -0.49(-1.38%) |
May 25, 2017 | 34.69 | 35.27 | 34.61 | 35.19 | 2,012,239 | +0.66(+1.92%) |
May 24, 2017 | 34.74 | 34.82 | 34.45 | 34.53 | 1,096,868 | -0.10(-0.30%) |
May 23, 2017 | 34.65 | 34.73 | 34.35 | 34.63 | 2,401,274 | +0.07(+0.22%) |
May 22, 2017 | 34.52 | 34.71 | 34.48 | 34.56 | 1,377,896 | +0.07(+0.22%) |
May 19, 2017 | 34.38 | 34.63 | 34.09 | 34.48 | 1,605,131 | +0.39(+1.15%) |
May 18, 2017 | 34.38 | 34.55 | 34.01 | 34.09 | 1,121,627 | -0.26(-0.76%) |
May 17, 2017 | 34.85 | 34.92 | 34.31 | 34.35 | 1,553,126 | -0.85(-2.41%) |
May 16, 2017 | 34.92 | 35.64 | 34.79 | 35.20 | 2,214,943 | +0.41(+1.18%) |
May 15, 2017 | 34.31 | 34.83 | 34.31 | 34.79 | 814,233 | +0.51(+1.50%) |
May 12, 2017 | 34.56 | 34.58 | 34.18 | 34.28 | 762,005 | -0.22(-0.65%) |
May 11, 2017 | 35.24 | 35.27 | 34.43 | 34.50 | 1,485,657 | -0.73(-2.07%) |
May 10, 2017 | 34.99 | 35.32 | 34.55 | 35.23 | 660,348 | +0.21(+0.61%) |
May 09, 2017 | 34.88 | 35.03 | 34.82 | 35.01 | 935,945 | +0.07(+0.19%) |
May 08, 2017 | 34.74 | 35.00 | 34.41 | 34.95 | 794,481 | +0.04(+0.11%) |
May 05, 2017 | 34.62 | 34.99 | 34.62 | 34.91 | 830,914 | +0.15(+0.43%) |
May 04, 2017 | 34.09 | 34.86 | 34.01 | 34.76 | 1,220,205 | +0.66(+1.94%) |
May 03, 2017 | 34.56 | 34.75 | 33.95 | 34.10 | 1,627,212 | -0.66(-1.91%) |
May 02, 2017 | 34.72 | 34.87 | 34.29 | 34.76 | 1,426,497 | -0.11(-0.32%) |
May 01, 2017 | 34.40 | 34.99 | 34.35 | 34.87 | 1,551,623 | +0.58(+1.69%) |
Apr 28, 2017 | 35.44 | 35.44 | 34.16 | 34.29 | 2,312,570 | -0.85(-2.42%) |
Apr 27, 2017 | 35.03 | 35.44 | 34.85 | 35.14 | 1,650,809 | +0.32(+0.91%) |
Apr 26, 2017 | 35.02 | 35.23 | 34.63 | 34.83 | 1,144,354 | -0.12(-0.35%) |
Apr 25, 2017 | 34.98 | 35.11 | 34.79 | 34.95 | 772,989 | +0.07(+0.19%) |
Apr 24, 2017 | 34.70 | 34.92 | 34.49 | 34.88 | 830,748 | +0.64(+1.88%) |
Apr 21, 2017 | 34.52 | 34.60 | 34.04 | 34.24 | 1,386,200 | -0.16(-0.46%) |
Apr 20, 2017 | 34.44 | 34.52 | 34.18 | 34.40 | 1,239,583 | +0.07(+0.19%) |
Apr 19, 2017 | 34.07 | 34.39 | 34.02 | 34.33 | 1,352,617 | +0.31(+0.91%) |
Apr 18, 2017 | 33.36 | 34.10 | 33.36 | 34.02 | 1,916,485 | +0.50(+1.50%) |
Apr 17, 2017 | 33.36 | 34.01 | 33.26 | 33.52 | 536,525 | +0.25(+0.76%) |
Apr 13, 2017 | 33.29 | 33.62 | 33.17 | 33.27 | 701,087 | +0.07(+0.20%) |
Apr 12, 2017 | 32.75 | 33.23 | 32.68 | 33.20 | 1,134,219 | +0.38(+1.17%) |
Apr 11, 2017 | 32.74 | 33.02 | 32.66 | 32.82 | 741,487 | -0.06(-0.17%) |
Apr 10, 2017 | 32.46 | 32.89 | 32.46 | 32.88 | 831,197 | +0.38(+1.18%) |
Apr 07, 2017 | 32.74 | 33.01 | 32.44 | 32.49 | 1,152,416 | -0.32(-0.97%) |
Apr 06, 2017 | 33.16 | 33.21 | 32.62 | 32.81 | 1,839,682 | +0.20(+0.60%) |
Apr 05, 2017 | 32.72 | 32.79 | 32.46 | 32.61 | 1,506,926 | -0.03(-0.09%) |
Apr 04, 2017 | 32.85 | 33.03 | 32.60 | 32.64 | 609,252 | -0.23(-0.71%) |
Apr 03, 2017 | 33.21 | 33.41 | 32.83 | 32.88 | 877,295 | -0.17(-0.51%) |
Mar 31, 2017 | 33.10 | 33.63 | 32.89 | 33.04 | 498,806 | -0.12(-0.37%) |
Mar 30, 2017 | 33.22 | 33.63 | 32.85 | 33.17 | 478,358 | -0.05(-0.14%) |
Mar 29, 2017 | 33.11 | 33.24 | 32.95 | 33.21 | 699,200 | +0.04(+0.11%) |
Mar 28, 2017 | 33.11 | 33.45 | 32.88 | 33.17 | 955,416 | +0.03(+0.08%) |
Mar 27, 2017 | 32.96 | 33.45 | 32.51 | 33.15 | 576,232 | -0.09(-0.28%) |
Mar 24, 2017 | 33.43 | 33.64 | 33.04 | 33.24 | 752,554 | -0.06(-0.17%) |
Mar 23, 2017 | 33.51 | 33.75 | 33.03 | 33.30 | 909,935 | -0.30(-0.89%) |
Mar 22, 2017 | 33.14 | 33.67 | 33.02 | 33.59 | 885,544 | +0.37(+1.12%) |
Mar 21, 2017 | 33.68 | 34.01 | 33.21 | 33.22 | 1,740,914 | -0.38(-1.14%) |
Mar 20, 2017 | 33.71 | 33.87 | 33.45 | 33.60 | 536,345 | -0.13(-0.39%) |
Mar 17, 2017 | 34.01 | 34.27 | 33.73 | 33.73 | 809,087 | -0.27(-0.80%) |
Mar 16, 2017 | 33.91 | 34.22 | 33.87 | 34.01 | 557,137 | +0.03(+0.08%) |
Mar 15, 2017 | 33.60 | 33.99 | 33.53 | 33.98 | 1,125,218 | +0.36(+1.08%) |
Mar 14, 2017 | 33.72 | 33.89 | 33.37 | 33.61 | 644,467 | -0.27(-0.80%) |
Mar 13, 2017 | 34.06 | 34.07 | 33.78 | 33.88 | 1,046,553 | -0.20(-0.58%) |
Mar 10, 2017 | 33.73 | 34.12 | 33.73 | 34.08 | 1,607,541 | +0.41(+1.22%) |
Mar 09, 2017 | 33.52 | 33.84 | 33.31 | 33.67 | 1,329,929 | +0.21(+0.61%) |
Mar 08, 2017 | 33.38 | 33.55 | 33.17 | 33.46 | 1,417,198 | +0.18(+0.53%) |
Mar 07, 2017 | 33.00 | 33.39 | 32.74 | 33.29 | 1,853,925 | +0.35(+1.08%) |
Mar 06, 2017 | 32.68 | 33.03 | 32.44 | 32.93 | 761,496 | +0.11(+0.34%) |
Mar 03, 2017 | 32.75 | 32.84 | 32.47 | 32.82 | 1,251,101 | +0.07(+0.20%) |
Mar 02, 2017 | 33.20 | 33.20 | 32.71 | 32.75 | 829,363 | -0.45(-1.35%) |