Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.74 | 31.80 | 31.88 | 596,239 | -0.69(-2.11%) | |
May 30, 2017 | 33.98 | 34.03 | 32.50 | 32.57 | 580,298 | -2.27(-6.52%) |
May 26, 2017 | 35.35 | 35.50 | 34.75 | 34.84 | 390,983 | -0.51(-1.45%) |
May 25, 2017 | 34.63 | 35.38 | 34.50 | 35.35 | 477,936 | +0.73(+2.10%) |
May 24, 2017 | 34.45 | 35.03 | 34.45 | 34.63 | 414,873 | +0.04(+0.12%) |
May 23, 2017 | 34.45 | 34.67 | 34.24 | 34.58 | 352,619 | +0.26(+0.75%) |
May 22, 2017 | 33.43 | 34.41 | 33.31 | 34.33 | 421,649 | +0.99(+2.96%) |
May 19, 2017 | 33.00 | 33.47 | 32.78 | 33.34 | 281,920 | +0.26(+0.78%) |
May 18, 2017 | 32.57 | 33.17 | 32.57 | 33.08 | 183,965 | +0.34(+1.05%) |
May 17, 2017 | 32.14 | 32.89 | 32.06 | 32.74 | 308,310 | +0.43(+1.33%) |
May 16, 2017 | 32.31 | 32.48 | 32.18 | 32.31 | 225,932 | +0.04(+0.13%) |
May 15, 2017 | 31.71 | 32.48 | 31.71 | 32.27 | 274,912 | +0.43(+1.35%) |
May 12, 2017 | 31.97 | 32.14 | 31.71 | 31.84 | 269,537 | -0.26(-0.80%) |
May 11, 2017 | 31.63 | 32.18 | 31.37 | 32.10 | 249,370 | +0.34(+1.08%) |
May 10, 2017 | 31.88 | 32.05 | 31.67 | 31.75 | 190,202 | -0.21(-0.67%) |
May 09, 2017 | 32.35 | 32.65 | 31.97 | 31.97 | 316,513 | -0.43(-1.32%) |
May 08, 2017 | 32.31 | 32.48 | 32.10 | 32.40 | 245,815 | -0.04(-0.13%) |
May 05, 2017 | 31.80 | 32.44 | 31.74 | 32.44 | 909,433 | +0.60(+1.88%) |
May 04, 2017 | 31.45 | 31.97 | 31.26 | 31.84 | 316,632 | +0.39(+1.23%) |
May 03, 2017 | 31.37 | 31.54 | 31.15 | 31.45 | 264,235 | +0.00(+0.00%) |
May 02, 2017 | 31.71 | 31.75 | 31.11 | 31.45 | 469,720 | -0.30(-0.94%) |
May 01, 2017 | 32.31 | 32.53 | 31.67 | 31.75 | 711,362 | -0.60(-1.85%) |
Apr 28, 2017 | 33.13 | 33.34 | 32.27 | 32.35 | 982,036 | -0.90(-2.71%) |
Apr 27, 2017 | 33.08 | 33.34 | 32.65 | 33.25 | 712,770 | +0.09(+0.26%) |
Apr 26, 2017 | 33.17 | 33.81 | 33.13 | 33.17 | 502,817 | +0.00(+0.00%) |
Apr 25, 2017 | 33.17 | 33.38 | 32.69 | 33.17 | 1,075,113 | -0.09(-0.26%) |
Apr 24, 2017 | 34.20 | 34.20 | 33.25 | 33.25 | 656,707 | -0.64(-1.90%) |
Apr 21, 2017 | 33.04 | 34.09 | 33.04 | 33.90 | 517,962 | +0.47(+1.41%) |
Apr 20, 2017 | 32.91 | 33.43 | 32.85 | 33.43 | 299,133 | +0.43(+1.30%) |
Apr 19, 2017 | 32.87 | 33.34 | 32.87 | 33.00 | 364,212 | +0.04(+0.13%) |
Apr 18, 2017 | 32.78 | 33.13 | 32.78 | 32.95 | 274,510 | -0.13(-0.39%) |
Apr 17, 2017 | 33.04 | 33.30 | 32.83 | 33.08 | 383,471 | +0.02(+0.06%) |
Apr 13, 2017 | 32.95 | 33.10 | 32.50 | 33.06 | 307,506 | -0.02(-0.06%) |
Apr 12, 2017 | 33.08 | 33.26 | 32.65 | 33.08 | 350,577 | +0.09(+0.26%) |
Apr 11, 2017 | 32.35 | 33.10 | 32.35 | 33.00 | 506,592 | +0.43(+1.32%) |
Apr 10, 2017 | 31.75 | 32.61 | 31.72 | 32.57 | 407,316 | +0.69(+2.15%) |
Apr 07, 2017 | 32.18 | 32.48 | 31.84 | 31.88 | 374,319 | -0.43(-1.33%) |
Apr 06, 2017 | 31.45 | 32.53 | 31.41 | 32.31 | 543,156 | +0.90(+2.86%) |
Apr 05, 2017 | 31.58 | 32.03 | 31.35 | 31.41 | 474,186 | -0.13(-0.41%) |
Apr 04, 2017 | 31.11 | 31.67 | 30.69 | 31.54 | 564,874 | +0.39(+1.24%) |
Apr 03, 2017 | 31.75 | 32.18 | 31.15 | 31.15 | 493,586 | -0.39(-1.22%) |
Mar 31, 2017 | 31.37 | 31.87 | 31.37 | 31.54 | 651,998 | +0.00(+0.00%) |
Mar 30, 2017 | 31.67 | 31.92 | 31.22 | 31.54 | 542,899 | -0.21(-0.67%) |
Mar 29, 2017 | 32.01 | 32.31 | 31.50 | 31.75 | 892,211 | -0.43(-1.33%) |
Mar 28, 2017 | 31.75 | 32.31 | 31.37 | 32.18 | 1,017,422 | +0.04(+0.13%) |
Mar 27, 2017 | 30.08 | 32.53 | 30.08 | 32.14 | 1,097,581 | +0.13(+0.40%) |
Mar 24, 2017 | 31.84 | 32.14 | 31.63 | 32.01 | 594,947 | +0.04(+0.13%) |
Mar 23, 2017 | 31.93 | 32.05 | 31.65 | 31.97 | 449,471 | +0.13(+0.40%) |
Mar 22, 2017 | 33.43 | 33.64 | 31.73 | 31.84 | 698,328 | -1.76(-5.23%) |
Mar 21, 2017 | 33.64 | 34.03 | 33.43 | 33.60 | 544,499 | +0.00(+0.00%) |
Mar 20, 2017 | 32.87 | 33.73 | 32.61 | 33.60 | 394,713 | +0.60(+1.82%) |
Mar 17, 2017 | 33.25 | 33.47 | 32.91 | 33.00 | 466,513 | -0.43(-1.28%) |
Mar 16, 2017 | 33.00 | 33.47 | 32.70 | 33.43 | 391,719 | +0.43(+1.30%) |
Mar 15, 2017 | 32.70 | 33.25 | 32.18 | 33.00 | 349,389 | +0.30(+0.92%) |
Mar 14, 2017 | 33.60 | 33.60 | 32.57 | 32.70 | 188,014 | -0.17(-0.52%) |
Mar 13, 2017 | 33.17 | 33.34 | 32.74 | 32.87 | 342,919 | -0.39(-1.16%) |
Mar 10, 2017 | 33.34 | 33.49 | 32.87 | 33.25 | 336,529 | -0.04(-0.13%) |
Mar 09, 2017 | 32.57 | 33.51 | 32.57 | 33.30 | 484,797 | +0.77(+2.37%) |
Mar 08, 2017 | 31.88 | 32.95 | 31.71 | 32.53 | 570,840 | +0.69(+2.15%) |
Mar 07, 2017 | 32.35 | 32.57 | 31.71 | 31.84 | 347,974 | -0.56(-1.72%) |
Mar 06, 2017 | 32.01 | 32.44 | 31.54 | 32.40 | 692,850 | +0.34(+1.07%) |
Mar 03, 2017 | 31.93 | 32.35 | 31.84 | 32.05 | 332,314 | +0.00(+0.00%) |
Mar 02, 2017 | 32.57 | 32.78 | 31.93 | 32.05 | 411,567 | -0.60(-1.84%) |