Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.72 | 32.90 | 32.61 | 32.89 | 427,528 | +0.19(+0.59%) |
May 30, 2017 | 32.64 | 32.77 | 32.47 | 32.70 | 180,625 | +0.01(+0.02%) |
May 26, 2017 | 32.73 | 32.74 | 32.56 | 32.69 | 236,450 | -0.08(-0.23%) |
May 25, 2017 | 32.40 | 32.81 | 32.30 | 32.77 | 257,765 | +0.42(+1.31%) |
May 24, 2017 | 32.35 | 32.55 | 32.20 | 32.34 | 348,897 | +0.07(+0.21%) |
May 23, 2017 | 32.19 | 32.57 | 32.14 | 32.27 | 292,725 | +0.13(+0.40%) |
May 22, 2017 | 31.79 | 32.19 | 31.70 | 32.15 | 280,603 | +0.37(+1.17%) |
May 19, 2017 | 31.67 | 31.83 | 31.54 | 31.77 | 355,966 | +0.14(+0.43%) |
May 18, 2017 | 31.67 | 31.82 | 31.40 | 31.64 | 314,226 | -0.03(-0.10%) |
May 17, 2017 | 31.38 | 31.83 | 31.21 | 31.67 | 469,545 | +0.29(+0.92%) |
May 16, 2017 | 31.57 | 31.66 | 31.35 | 31.38 | 248,176 | -0.21(-0.65%) |
May 15, 2017 | 31.49 | 31.76 | 31.49 | 31.58 | 243,800 | +0.14(+0.44%) |
May 12, 2017 | 31.38 | 31.66 | 31.30 | 31.45 | 181,240 | +0.11(+0.36%) |
May 11, 2017 | 31.19 | 31.38 | 31.05 | 31.33 | 236,083 | +0.05(+0.15%) |
May 10, 2017 | 31.22 | 31.43 | 31.10 | 31.29 | 334,610 | +0.09(+0.29%) |
May 09, 2017 | 31.49 | 31.62 | 31.10 | 31.19 | 364,729 | -0.29(-0.92%) |
May 08, 2017 | 31.32 | 31.50 | 31.16 | 31.48 | 294,513 | +0.06(+0.19%) |
May 05, 2017 | 31.13 | 31.45 | 30.95 | 31.42 | 374,131 | +0.37(+1.20%) |
May 04, 2017 | 30.54 | 31.09 | 30.54 | 31.05 | 446,673 | +0.37(+1.19%) |
May 03, 2017 | 30.71 | 31.01 | 30.44 | 30.68 | 486,131 | +0.25(+0.83%) |
May 02, 2017 | 30.49 | 30.66 | 30.30 | 30.43 | 307,034 | -0.02(-0.05%) |
May 01, 2017 | 30.79 | 30.79 | 30.27 | 30.45 | 511,441 | -0.26(-0.84%) |
Apr 28, 2017 | 31.31 | 31.31 | 30.67 | 30.71 | 394,790 | -0.54(-1.73%) |
Apr 27, 2017 | 31.28 | 31.57 | 31.25 | 31.25 | 264,871 | +0.01(+0.02%) |
Apr 26, 2017 | 31.08 | 31.39 | 31.01 | 31.24 | 389,218 | +0.13(+0.42%) |
Apr 25, 2017 | 30.83 | 31.18 | 30.78 | 31.11 | 368,673 | +0.14(+0.47%) |
Apr 24, 2017 | 30.58 | 31.07 | 30.54 | 30.97 | 363,939 | +0.27(+0.87%) |
Apr 21, 2017 | 30.39 | 30.78 | 30.39 | 30.70 | 383,355 | +0.30(+1.00%) |
Apr 20, 2017 | 30.52 | 30.52 | 30.14 | 30.39 | 464,719 | -0.11(-0.37%) |
Apr 19, 2017 | 30.79 | 30.81 | 30.47 | 30.51 | 386,116 | -0.29(-0.94%) |
Apr 18, 2017 | 30.84 | 30.97 | 30.70 | 30.80 | 331,390 | -0.02(-0.05%) |
Apr 17, 2017 | 30.49 | 30.82 | 30.49 | 30.81 | 362,821 | +0.36(+1.17%) |
Apr 13, 2017 | 30.45 | 30.68 | 30.29 | 30.46 | 333,415 | +0.02(+0.05%) |
Apr 12, 2017 | 30.30 | 30.52 | 30.19 | 30.44 | 326,542 | +0.08(+0.28%) |
Apr 11, 2017 | 30.04 | 30.36 | 29.95 | 30.36 | 368,041 | +0.31(+1.04%) |
Apr 10, 2017 | 30.01 | 30.25 | 29.88 | 30.04 | 363,410 | +0.05(+0.15%) |
Apr 07, 2017 | 30.08 | 30.19 | 29.96 | 30.00 | 431,041 | +0.00(+0.00%) |
Apr 06, 2017 | 29.78 | 30.06 | 29.67 | 30.00 | 316,159 | +0.16(+0.54%) |
Apr 05, 2017 | 29.55 | 29.88 | 29.43 | 29.84 | 457,819 | +0.31(+1.06%) |
Apr 04, 2017 | 29.40 | 29.75 | 29.40 | 29.53 | 406,067 | +0.13(+0.44%) |
Apr 03, 2017 | 29.69 | 29.69 | 29.19 | 29.40 | 756,664 | -0.33(-1.10%) |
Mar 31, 2017 | 29.71 | 29.87 | 29.59 | 29.73 | 656,888 | +0.11(+0.36%) |
Mar 30, 2017 | 29.75 | 29.76 | 29.47 | 29.62 | 637,065 | -0.15(-0.51%) |
Mar 29, 2017 | 29.88 | 29.93 | 29.64 | 29.77 | 752,503 | -0.25(-0.84%) |
Mar 28, 2017 | 29.82 | 30.20 | 29.67 | 30.02 | 916,670 | +0.08(+0.28%) |
Mar 27, 2017 | 30.33 | 30.33 | 29.84 | 29.94 | 433,273 | -0.24(-0.81%) |
Mar 24, 2017 | 30.14 | 30.40 | 30.04 | 30.18 | 396,607 | +0.10(+0.33%) |
Mar 23, 2017 | 30.09 | 30.43 | 29.90 | 30.08 | 389,691 | -0.08(-0.28%) |
Mar 22, 2017 | 30.09 | 30.39 | 29.98 | 30.17 | 334,185 | +0.12(+0.41%) |
Mar 21, 2017 | 29.60 | 30.27 | 29.50 | 30.04 | 375,001 | +0.44(+1.49%) |
Mar 20, 2017 | 30.10 | 30.12 | 29.55 | 29.60 | 559,164 | -0.46(-1.52%) |
Mar 17, 2017 | 29.88 | 30.23 | 29.79 | 30.06 | 1,638,030 | +0.33(+1.13%) |
Mar 16, 2017 | 30.08 | 30.13 | 29.61 | 29.73 | 432,743 | -0.43(-1.44%) |
Mar 15, 2017 | 29.76 | 30.35 | 29.63 | 30.16 | 456,062 | +0.58(+1.96%) |
Mar 14, 2017 | 29.60 | 29.67 | 29.43 | 29.58 | 308,620 | -0.04(-0.13%) |
Mar 13, 2017 | 29.50 | 29.82 | 29.50 | 29.62 | 429,627 | +0.12(+0.41%) |
Mar 10, 2017 | 29.47 | 29.57 | 29.31 | 29.50 | 332,022 | +0.24(+0.83%) |
Mar 09, 2017 | 29.28 | 29.57 | 29.23 | 29.25 | 355,706 | -0.02(-0.05%) |
Mar 08, 2017 | 29.63 | 29.81 | 29.22 | 29.27 | 485,552 | -0.72(-2.41%) |
Mar 07, 2017 | 30.15 | 30.33 | 29.98 | 29.99 | 455,804 | -0.27(-0.88%) |
Mar 06, 2017 | 30.37 | 30.39 | 30.18 | 30.26 | 346,248 | -0.18(-0.58%) |
Mar 03, 2017 | 30.60 | 30.60 | 30.03 | 30.43 | 574,801 | -0.12(-0.40%) |
Mar 02, 2017 | 30.20 | 30.73 | 30.13 | 30.55 | 405,194 | +0.28(+0.93%) |