Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.30 | 34.47 | 34.18 | 34.43 | 1,054,287 | +0.16(+0.46%) |
May 30, 2017 | 34.78 | 34.78 | 34.07 | 34.27 | 1,011,038 | -0.53(-1.52%) |
May 26, 2017 | 34.50 | 34.82 | 34.47 | 34.80 | 781,928 | +0.16(+0.46%) |
May 25, 2017 | 34.45 | 34.84 | 34.45 | 34.64 | 907,602 | +0.23(+0.67%) |
May 24, 2017 | 34.16 | 34.53 | 34.08 | 34.41 | 1,020,384 | +0.30(+0.88%) |
May 23, 2017 | 34.05 | 34.27 | 33.86 | 34.11 | 848,924 | +0.09(+0.26%) |
May 22, 2017 | 34.15 | 34.21 | 33.93 | 34.03 | 808,268 | -0.07(-0.21%) |
May 19, 2017 | 33.81 | 34.24 | 33.81 | 34.10 | 827,880 | +0.26(+0.78%) |
May 18, 2017 | 33.99 | 34.05 | 33.67 | 33.83 | 777,879 | -0.10(-0.29%) |
May 17, 2017 | 34.20 | 34.40 | 33.91 | 33.93 | 933,664 | -0.59(-1.71%) |
May 16, 2017 | 34.69 | 34.69 | 34.32 | 34.52 | 818,597 | +0.06(+0.18%) |
May 15, 2017 | 34.30 | 34.54 | 34.04 | 34.46 | 899,450 | +0.47(+1.38%) |
May 12, 2017 | 34.58 | 34.58 | 33.91 | 33.99 | 969,961 | -0.72(-2.07%) |
May 11, 2017 | 34.28 | 34.87 | 34.10 | 34.71 | 991,216 | +0.40(+1.18%) |
May 10, 2017 | 34.49 | 34.68 | 34.26 | 34.30 | 802,804 | -0.18(-0.53%) |
May 09, 2017 | 34.87 | 34.87 | 34.34 | 34.49 | 846,402 | -0.30(-0.86%) |
May 08, 2017 | 34.43 | 35.04 | 34.43 | 34.79 | 1,384,154 | +0.36(+1.05%) |
May 05, 2017 | 33.81 | 35.09 | 33.79 | 34.43 | 2,417,753 | +1.34(+4.03%) |
May 04, 2017 | 33.29 | 33.46 | 32.74 | 33.09 | 994,517 | -0.22(-0.66%) |
May 03, 2017 | 33.38 | 33.79 | 33.07 | 33.31 | 1,340,302 | -0.08(-0.24%) |
May 02, 2017 | 33.23 | 33.55 | 33.23 | 33.39 | 741,154 | +0.09(+0.26%) |
May 01, 2017 | 33.67 | 33.76 | 33.11 | 33.30 | 908,994 | -0.18(-0.55%) |
Apr 28, 2017 | 34.07 | 34.08 | 33.43 | 33.49 | 776,027 | -0.57(-1.68%) |
Apr 27, 2017 | 34.15 | 34.25 | 33.90 | 34.06 | 725,402 | -0.06(-0.18%) |
Apr 26, 2017 | 33.98 | 34.51 | 33.98 | 34.12 | 902,429 | +0.05(+0.15%) |
Apr 25, 2017 | 33.93 | 34.22 | 33.91 | 34.07 | 862,048 | +0.32(+0.94%) |
Apr 24, 2017 | 33.96 | 34.00 | 33.67 | 33.75 | 984,841 | +0.37(+1.10%) |
Apr 21, 2017 | 33.89 | 33.89 | 33.38 | 33.38 | 726,448 | -0.41(-1.22%) |
Apr 20, 2017 | 33.52 | 33.81 | 33.43 | 33.79 | 986,865 | +0.30(+0.89%) |
Apr 19, 2017 | 33.54 | 33.89 | 33.41 | 33.50 | 1,053,153 | +0.16(+0.47%) |
Apr 18, 2017 | 33.36 | 33.47 | 33.23 | 33.34 | 919,106 | -0.17(-0.50%) |
Apr 17, 2017 | 33.12 | 33.58 | 33.12 | 33.50 | 640,225 | +0.42(+1.27%) |
Apr 13, 2017 | 33.36 | 33.63 | 33.07 | 33.08 | 655,516 | -0.35(-1.05%) |
Apr 12, 2017 | 33.65 | 33.79 | 33.29 | 33.43 | 958,969 | -0.15(-0.44%) |
Apr 11, 2017 | 33.76 | 33.85 | 33.26 | 33.58 | 763,510 | -0.28(-0.83%) |
Apr 10, 2017 | 34.04 | 34.18 | 33.56 | 33.86 | 1,166,492 | -0.12(-0.36%) |
Apr 07, 2017 | 33.42 | 34.08 | 33.42 | 33.99 | 2,960,061 | +0.57(+1.71%) |
Apr 06, 2017 | 32.36 | 33.46 | 32.23 | 33.42 | 2,039,436 | +1.07(+3.31%) |
Apr 05, 2017 | 33.21 | 33.21 | 32.31 | 32.35 | 1,274,887 | -0.60(-1.81%) |
Apr 04, 2017 | 32.71 | 32.99 | 32.71 | 32.94 | 954,386 | +0.30(+0.91%) |
Apr 03, 2017 | 32.54 | 32.87 | 32.36 | 32.64 | 971,922 | +0.05(+0.16%) |
Mar 31, 2017 | 32.47 | 32.69 | 32.37 | 32.59 | 986,593 | +0.05(+0.16%) |
Mar 30, 2017 | 32.18 | 32.62 | 32.18 | 32.54 | 770,825 | +0.36(+1.12%) |
Mar 29, 2017 | 32.41 | 32.48 | 32.09 | 32.18 | 1,006,582 | -0.18(-0.54%) |
Mar 28, 2017 | 31.74 | 32.50 | 31.64 | 32.35 | 854,834 | +0.40(+1.26%) |
Mar 27, 2017 | 31.86 | 32.05 | 31.63 | 31.95 | 1,556,382 | -0.41(-1.28%) |
Mar 24, 2017 | 32.35 | 32.72 | 32.23 | 32.36 | 841,244 | -0.04(-0.11%) |
Mar 23, 2017 | 32.18 | 32.71 | 32.18 | 32.40 | 956,691 | +0.12(+0.38%) |
Mar 22, 2017 | 32.19 | 32.62 | 31.71 | 32.28 | 1,982,027 | -0.13(-0.41%) |
Mar 21, 2017 | 33.58 | 33.77 | 32.26 | 32.41 | 2,363,364 | -0.77(-2.33%) |
Mar 20, 2017 | 34.15 | 34.35 | 33.13 | 33.18 | 3,263,466 | -1.12(-3.28%) |
Mar 17, 2017 | 35.31 | 35.32 | 34.29 | 34.30 | 2,219,729 | -0.97(-2.76%) |
Mar 16, 2017 | 35.81 | 35.96 | 35.26 | 35.28 | 1,236,822 | -0.40(-1.13%) |
Mar 15, 2017 | 35.40 | 35.83 | 35.40 | 35.68 | 980,687 | +0.22(+0.62%) |
Mar 14, 2017 | 35.42 | 35.57 | 35.19 | 35.46 | 858,047 | -0.12(-0.35%) |
Mar 13, 2017 | 34.98 | 35.63 | 34.93 | 35.59 | 774,524 | +0.40(+1.15%) |
Mar 10, 2017 | 35.09 | 35.39 | 34.95 | 35.18 | 1,043,079 | +0.22(+0.63%) |
Mar 09, 2017 | 35.38 | 35.61 | 34.95 | 34.96 | 844,369 | -0.33(-0.95%) |
Mar 08, 2017 | 35.81 | 35.98 | 35.25 | 35.30 | 1,153,581 | -0.40(-1.13%) |
Mar 07, 2017 | 35.61 | 35.80 | 35.45 | 35.70 | 1,383,561 | -0.01(-0.02%) |
Mar 06, 2017 | 35.71 | 35.82 | 35.57 | 35.71 | 1,204,587 | +0.01(+0.03%) |
Mar 03, 2017 | 36.06 | 36.15 | 35.67 | 35.70 | 1,063,999 | -0.32(-0.90%) |
Mar 02, 2017 | 36.37 | 36.53 | 35.97 | 36.02 | 1,115,734 | -0.43(-1.18%) |