Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.10 | 32.35 | 30.90 | 31.45 | 603,723 | -0.45(-1.41%) |
May 30, 2017 | 32.05 | 32.45 | 31.80 | 31.90 | 610,132 | -0.10(-0.31%) |
May 26, 2017 | 31.60 | 32.20 | 31.45 | 32.00 | 644,707 | +0.25(+0.79%) |
May 25, 2017 | 31.50 | 31.85 | 31.10 | 31.75 | 454,412 | +0.50(+1.60%) |
May 24, 2017 | 31.60 | 31.80 | 31.02 | 31.25 | 360,312 | -0.40(-1.26%) |
May 23, 2017 | 31.70 | 32.00 | 31.35 | 31.65 | 323,993 | +0.05(+0.16%) |
May 22, 2017 | 31.50 | 31.80 | 31.10 | 31.60 | 399,038 | +0.20(+0.64%) |
May 19, 2017 | 30.45 | 31.65 | 30.15 | 31.40 | 565,138 | +1.05(+3.46%) |
May 18, 2017 | 30.25 | 30.80 | 29.85 | 30.35 | 363,449 | +0.05(+0.17%) |
May 17, 2017 | 31.70 | 31.98 | 30.20 | 30.30 | 865,615 | -2.20(-6.77%) |
May 16, 2017 | 32.70 | 32.80 | 31.95 | 32.50 | 421,575 | -0.15(-0.46%) |
May 15, 2017 | 33.00 | 33.40 | 32.55 | 32.65 | 316,932 | -0.30(-0.91%) |
May 12, 2017 | 33.05 | 33.30 | 32.75 | 32.95 | 501,360 | -0.15(-0.45%) |
May 11, 2017 | 32.85 | 33.45 | 32.60 | 33.10 | 339,641 | +0.05(+0.15%) |
May 10, 2017 | 32.45 | 33.23 | 32.35 | 33.05 | 299,661 | +0.60(+1.85%) |
May 09, 2017 | 32.90 | 32.95 | 32.05 | 32.45 | 351,258 | -0.35(-1.07%) |
May 08, 2017 | 32.80 | 33.00 | 32.20 | 32.80 | 423,036 | -0.10(-0.30%) |
May 05, 2017 | 32.05 | 33.50 | 30.52 | 32.90 | 535,109 | -0.50(-1.50%) |
May 04, 2017 | 33.50 | 33.85 | 33.30 | 33.40 | 923,922 | -0.05(-0.15%) |
May 03, 2017 | 33.70 | 33.95 | 33.25 | 33.45 | 442,178 | -0.55(-1.62%) |
May 02, 2017 | 34.15 | 34.20 | 33.65 | 34.00 | 281,448 | -0.15(-0.44%) |
May 01, 2017 | 33.05 | 34.25 | 33.05 | 34.15 | 296,768 | +1.15(+3.48%) |
Apr 28, 2017 | 34.10 | 34.25 | 33.00 | 33.00 | 483,570 | -1.20(-3.51%) |
Apr 27, 2017 | 33.70 | 34.38 | 33.70 | 34.20 | 567,002 | +0.60(+1.79%) |
Apr 26, 2017 | 33.00 | 34.15 | 32.40 | 33.60 | 591,643 | +0.50(+1.51%) |
Apr 25, 2017 | 32.35 | 33.65 | 32.15 | 33.10 | 513,689 | +1.10(+3.44%) |
Apr 24, 2017 | 31.95 | 32.15 | 31.55 | 32.00 | 932,344 | +1.00(+3.23%) |
Apr 21, 2017 | 30.45 | 31.10 | 30.10 | 31.00 | 555,863 | +0.60(+1.97%) |
Apr 20, 2017 | 29.75 | 30.50 | 29.60 | 30.40 | 507,064 | +0.95(+3.23%) |
Apr 19, 2017 | 27.85 | 29.55 | 27.80 | 29.45 | 535,603 | +1.80(+6.51%) |
Apr 18, 2017 | 27.90 | 28.25 | 27.52 | 27.65 | 259,712 | -0.45(-1.60%) |
Apr 17, 2017 | 27.55 | 28.15 | 27.40 | 28.10 | 230,814 | +0.70(+2.55%) |
Apr 13, 2017 | 28.10 | 28.30 | 27.35 | 27.40 | 392,946 | -0.75(-2.66%) |
Apr 12, 2017 | 28.60 | 28.80 | 28.05 | 28.15 | 292,924 | -0.55(-1.92%) |
Apr 11, 2017 | 28.30 | 28.70 | 27.95 | 28.70 | 246,458 | +0.40(+1.41%) |
Apr 10, 2017 | 28.60 | 29.10 | 28.20 | 28.30 | 284,675 | -0.20(-0.70%) |
Apr 07, 2017 | 28.75 | 29.05 | 28.35 | 28.50 | 750,761 | -0.30(-1.04%) |
Apr 06, 2017 | 28.30 | 28.88 | 27.95 | 28.80 | 243,293 | +0.55(+1.95%) |
Apr 05, 2017 | 29.15 | 29.65 | 28.10 | 28.25 | 468,524 | -0.75(-2.59%) |
Apr 04, 2017 | 29.20 | 29.60 | 28.80 | 29.00 | 444,888 | -0.30(-1.02%) |
Apr 03, 2017 | 29.95 | 30.00 | 28.95 | 29.30 | 325,736 | -0.55(-1.84%) |
Mar 31, 2017 | 30.05 | 30.27 | 29.80 | 29.85 | 303,038 | -0.20(-0.67%) |
Mar 30, 2017 | 29.90 | 30.27 | 29.60 | 30.05 | 425,784 | +0.25(+0.84%) |
Mar 29, 2017 | 29.55 | 30.00 | 29.30 | 29.80 | 298,251 | +0.30(+1.02%) |
Mar 28, 2017 | 29.45 | 29.82 | 29.30 | 29.50 | 315,427 | -0.05(-0.17%) |
Mar 27, 2017 | 28.25 | 29.65 | 27.94 | 29.55 | 347,494 | +0.80(+2.78%) |
Mar 24, 2017 | 28.95 | 29.50 | 28.50 | 28.75 | 253,809 | -0.05(-0.17%) |
Mar 23, 2017 | 28.85 | 29.20 | 28.55 | 28.80 | 208,589 | -0.05(-0.17%) |
Mar 22, 2017 | 28.75 | 29.00 | 28.15 | 28.85 | 384,710 | +0.15(+0.52%) |
Mar 21, 2017 | 29.60 | 29.85 | 28.57 | 28.70 | 439,000 | -0.75(-2.55%) |
Mar 20, 2017 | 29.65 | 29.80 | 29.38 | 29.45 | 253,478 | -0.15(-0.51%) |
Mar 17, 2017 | 29.20 | 29.70 | 29.00 | 29.60 | 683,262 | +0.30(+1.02%) |
Mar 16, 2017 | 29.40 | 29.50 | 29.05 | 29.30 | 202,843 | +0.00(+0.00%) |
Mar 15, 2017 | 29.15 | 29.40 | 28.80 | 29.30 | 397,249 | +0.20(+0.69%) |
Mar 14, 2017 | 28.80 | 29.32 | 28.65 | 29.10 | 346,927 | +0.15(+0.52%) |
Mar 13, 2017 | 28.35 | 29.10 | 28.35 | 28.95 | 305,669 | +0.55(+1.94%) |
Mar 10, 2017 | 28.60 | 28.90 | 28.38 | 28.40 | 401,399 | -0.15(-0.53%) |
Mar 09, 2017 | 28.25 | 28.70 | 28.00 | 28.55 | 363,424 | +0.25(+0.88%) |
Mar 08, 2017 | 28.45 | 28.60 | 28.25 | 28.30 | 342,821 | -0.20(-0.70%) |
Mar 07, 2017 | 28.50 | 28.75 | 28.35 | 28.50 | 326,355 | +0.00(+0.00%) |
Mar 06, 2017 | 28.20 | 28.70 | 28.05 | 28.50 | 372,062 | +0.25(+0.88%) |
Mar 03, 2017 | 28.00 | 28.45 | 27.95 | 28.25 | 462,247 | +0.25(+0.89%) |
Mar 02, 2017 | 27.95 | 28.15 | 27.60 | 28.00 | 373,017 | +0.05(+0.18%) |