Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.13 | 32.29 | 32.00 | 32.24 | 3,428,934 | -0.05(-0.17%) |
May 30, 2017 | 32.56 | 32.64 | 32.29 | 32.29 | 2,342,559 | -0.46(-1.39%) |
May 26, 2017 | 32.78 | 32.83 | 32.59 | 32.75 | 2,486,265 | -0.03(-0.08%) |
May 25, 2017 | 33.02 | 33.15 | 32.67 | 32.78 | 3,997,622 | -0.30(-0.89%) |
May 24, 2017 | 33.18 | 33.26 | 32.97 | 33.07 | 3,375,304 | -0.11(-0.32%) |
May 23, 2017 | 33.10 | 33.18 | 32.97 | 33.18 | 2,386,600 | +0.16(+0.49%) |
May 22, 2017 | 33.10 | 33.13 | 32.83 | 33.02 | 2,214,781 | +0.11(+0.33%) |
May 19, 2017 | 32.75 | 33.02 | 32.59 | 32.91 | 1,874,750 | +0.35(+1.07%) |
May 18, 2017 | 32.48 | 32.62 | 32.29 | 32.56 | 3,163,223 | -0.03(-0.08%) |
May 17, 2017 | 32.97 | 32.99 | 32.48 | 32.59 | 4,552,732 | -0.38(-1.14%) |
May 16, 2017 | 33.18 | 33.21 | 32.97 | 32.97 | 1,786,933 | -0.08(-0.24%) |
May 15, 2017 | 33.37 | 33.37 | 32.97 | 33.05 | 2,730,148 | +0.16(+0.49%) |
May 12, 2017 | 32.86 | 33.07 | 32.80 | 32.88 | 3,129,735 | +0.00(+0.00%) |
May 11, 2017 | 32.99 | 33.05 | 32.78 | 32.88 | 2,882,539 | -0.13(-0.41%) |
May 10, 2017 | 32.86 | 33.02 | 32.72 | 33.02 | 2,593,019 | +0.39(+1.19%) |
May 09, 2017 | 32.79 | 32.87 | 32.50 | 32.63 | 2,728,100 | -0.21(-0.64%) |
May 08, 2017 | 32.84 | 32.92 | 32.66 | 32.84 | 2,896,101 | +0.00(+0.00%) |
May 05, 2017 | 32.37 | 32.84 | 32.21 | 32.84 | 4,350,094 | +0.53(+1.63%) |
May 04, 2017 | 32.92 | 33.00 | 32.15 | 32.31 | 5,658,323 | -0.71(-2.16%) |
May 03, 2017 | 33.18 | 33.24 | 32.95 | 33.03 | 4,835,518 | -0.18(-0.56%) |
May 02, 2017 | 33.37 | 33.40 | 33.18 | 33.21 | 4,456,158 | -0.11(-0.32%) |
May 01, 2017 | 33.37 | 33.42 | 33.21 | 33.32 | 2,009,285 | +0.05(+0.16%) |
Apr 28, 2017 | 33.34 | 33.40 | 33.18 | 33.26 | 3,340,854 | +0.13(+0.40%) |
Apr 27, 2017 | 33.34 | 33.50 | 33.13 | 33.13 | 4,014,737 | -0.37(-1.10%) |
Apr 26, 2017 | 33.50 | 33.58 | 33.50 | 33.50 | 1,810,382 | -0.11(-0.31%) |
Apr 25, 2017 | 33.40 | 33.61 | 33.26 | 33.61 | 2,643,707 | +0.26(+0.79%) |
Apr 24, 2017 | 33.34 | 33.40 | 33.16 | 33.34 | 1,887,193 | +0.18(+0.56%) |
Apr 21, 2017 | 33.32 | 33.32 | 33.08 | 33.16 | 1,399,155 | -0.13(-0.40%) |
Apr 20, 2017 | 33.34 | 33.41 | 33.18 | 33.29 | 1,727,792 | +0.08(+0.24%) |
Apr 19, 2017 | 33.40 | 33.50 | 33.18 | 33.21 | 2,056,975 | -0.13(-0.40%) |
Apr 18, 2017 | 33.26 | 33.40 | 33.18 | 33.34 | 1,565,309 | +0.03(+0.08%) |
Apr 17, 2017 | 33.37 | 33.40 | 33.18 | 33.32 | 1,412,831 | +0.00(+0.00%) |
Apr 13, 2017 | 33.42 | 33.55 | 33.29 | 33.32 | 2,885,699 | -0.13(-0.39%) |
Apr 12, 2017 | 33.63 | 33.66 | 33.42 | 33.45 | 2,301,068 | -0.16(-0.47%) |
Apr 11, 2017 | 33.63 | 33.79 | 33.58 | 33.61 | 2,187,681 | -0.08(-0.24%) |
Apr 10, 2017 | 33.90 | 33.92 | 33.69 | 33.69 | 2,832,364 | -0.05(-0.16%) |
Apr 07, 2017 | 33.87 | 33.90 | 33.71 | 33.74 | 3,293,438 | -0.05(-0.16%) |
Apr 06, 2017 | 33.55 | 33.90 | 33.55 | 33.79 | 3,152,636 | +0.24(+0.71%) |
Apr 05, 2017 | 33.92 | 34.03 | 33.55 | 33.55 | 3,438,421 | -0.13(-0.39%) |
Apr 04, 2017 | 33.63 | 33.74 | 33.45 | 33.69 | 2,403,056 | +0.13(+0.39%) |
Apr 03, 2017 | 33.66 | 33.79 | 33.32 | 33.55 | 6,831,348 | +0.00(+0.00%) |
Mar 31, 2017 | 33.32 | 33.66 | 33.26 | 33.55 | 1,921,189 | +0.24(+0.71%) |
Mar 30, 2017 | 33.45 | 33.50 | 33.24 | 33.32 | 1,858,167 | -0.05(-0.16%) |
Mar 29, 2017 | 33.18 | 33.50 | 33.08 | 33.37 | 2,186,458 | +0.21(+0.64%) |
Mar 28, 2017 | 33.05 | 33.21 | 33.03 | 33.16 | 2,650,956 | +0.18(+0.56%) |
Mar 27, 2017 | 33.00 | 33.05 | 32.87 | 32.97 | 3,571,499 | -0.16(-0.48%) |
Mar 24, 2017 | 33.18 | 33.29 | 33.13 | 33.13 | 2,245,017 | +0.03(+0.08%) |
Mar 23, 2017 | 32.97 | 33.29 | 32.89 | 33.10 | 2,830,438 | +0.16(+0.48%) |
Mar 22, 2017 | 32.89 | 33.00 | 32.84 | 32.95 | 1,814,278 | -0.08(-0.24%) |
Mar 21, 2017 | 33.32 | 33.46 | 32.87 | 33.03 | 2,082,319 | -0.25(-0.77%) |
Mar 20, 2017 | 33.26 | 33.32 | 33.05 | 33.28 | 2,142,405 | +0.02(+0.05%) |
Mar 17, 2017 | 33.53 | 33.61 | 33.18 | 33.26 | 2,575,453 | -0.24(-0.71%) |
Mar 16, 2017 | 33.63 | 33.71 | 33.42 | 33.50 | 2,280,138 | -0.11(-0.31%) |
Mar 15, 2017 | 33.45 | 33.63 | 33.26 | 33.61 | 2,888,651 | +0.40(+1.19%) |
Mar 14, 2017 | 33.42 | 33.47 | 33.10 | 33.21 | 2,661,182 | -0.37(-1.10%) |
Mar 13, 2017 | 33.47 | 33.61 | 33.45 | 33.58 | 2,725,917 | +0.11(+0.32%) |
Mar 10, 2017 | 33.58 | 33.67 | 33.34 | 33.47 | 4,209,719 | +0.00(+0.00%) |
Mar 09, 2017 | 33.53 | 33.63 | 33.13 | 33.47 | 7,101,335 | -0.24(-0.70%) |
Mar 08, 2017 | 34.08 | 34.16 | 33.66 | 33.71 | 3,089,121 | -0.45(-1.31%) |
Mar 07, 2017 | 34.29 | 34.32 | 34.00 | 34.16 | 2,714,137 | -0.08(-0.23%) |
Mar 06, 2017 | 34.27 | 34.27 | 34.00 | 34.24 | 2,344,843 | +0.00(+0.00%) |
Mar 03, 2017 | 34.29 | 34.32 | 34.16 | 34.24 | 3,462,021 | +0.03(+0.08%) |
Mar 02, 2017 | 34.19 | 34.32 | 34.06 | 34.21 | 3,505,060 | -0.03(-0.08%) |