Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.58 | 34.84 | 34.30 | 34.60 | 300,513 | -0.06(-0.18%) |
May 30, 2017 | 34.74 | 34.88 | 34.43 | 34.66 | 115,950 | -0.04(-0.12%) |
May 26, 2017 | 35.17 | 35.17 | 34.59 | 34.70 | 146,553 | -0.47(-1.33%) |
May 25, 2017 | 34.78 | 35.37 | 34.77 | 35.17 | 216,040 | +0.23(+0.67%) |
May 24, 2017 | 34.83 | 35.07 | 34.64 | 34.94 | 153,113 | +0.17(+0.50%) |
May 23, 2017 | 34.91 | 35.00 | 34.36 | 34.76 | 227,388 | +0.00(+0.00%) |
May 22, 2017 | 34.25 | 34.85 | 34.25 | 34.76 | 227,504 | +0.52(+1.52%) |
May 19, 2017 | 33.65 | 34.46 | 33.65 | 34.24 | 379,497 | +0.51(+1.52%) |
May 18, 2017 | 33.91 | 34.38 | 33.72 | 33.73 | 509,993 | -0.16(-0.49%) |
May 17, 2017 | 34.12 | 34.42 | 33.86 | 33.90 | 195,136 | -0.68(-1.96%) |
May 16, 2017 | 34.55 | 34.66 | 33.96 | 34.57 | 213,696 | +0.00(+0.00%) |
May 15, 2017 | 34.06 | 34.62 | 34.06 | 34.57 | 168,087 | +0.55(+1.61%) |
May 12, 2017 | 33.86 | 34.58 | 33.62 | 34.03 | 287,006 | -0.03(-0.08%) |
May 11, 2017 | 34.13 | 34.62 | 33.82 | 34.05 | 202,297 | -0.15(-0.43%) |
May 10, 2017 | 33.91 | 34.48 | 33.91 | 34.20 | 344,873 | -0.01(-0.03%) |
May 09, 2017 | 34.05 | 34.52 | 33.97 | 34.21 | 310,228 | +0.18(+0.54%) |
May 08, 2017 | 34.06 | 34.38 | 33.83 | 34.03 | 352,143 | -0.14(-0.41%) |
May 05, 2017 | 34.80 | 34.80 | 33.60 | 34.17 | 342,528 | -0.42(-1.20%) |
May 04, 2017 | 33.83 | 35.70 | 32.73 | 34.58 | 1,156,200 | +3.19(+10.17%) |
May 03, 2017 | 32.58 | 32.83 | 30.77 | 31.39 | 533,634 | -1.36(-4.16%) |
May 02, 2017 | 32.74 | 32.96 | 32.50 | 32.75 | 375,998 | +0.10(+0.32%) |
May 01, 2017 | 32.75 | 32.76 | 32.41 | 32.65 | 383,207 | +0.11(+0.35%) |
Apr 28, 2017 | 33.19 | 33.26 | 32.50 | 32.54 | 214,181 | -0.59(-1.78%) |
Apr 27, 2017 | 33.25 | 33.33 | 32.99 | 33.13 | 198,462 | +0.00(+0.00%) |
Apr 26, 2017 | 33.10 | 33.23 | 32.94 | 33.13 | 299,672 | +0.06(+0.18%) |
Apr 25, 2017 | 33.28 | 33.50 | 32.69 | 33.06 | 196,272 | -0.01(-0.03%) |
Apr 24, 2017 | 32.99 | 33.34 | 32.77 | 33.07 | 313,509 | +0.53(+1.63%) |
Apr 21, 2017 | 32.42 | 32.67 | 32.27 | 32.54 | 278,930 | +0.12(+0.37%) |
Apr 20, 2017 | 32.18 | 32.48 | 32.09 | 32.42 | 241,602 | +0.35(+1.08%) |
Apr 19, 2017 | 31.93 | 32.30 | 31.93 | 32.08 | 131,800 | +0.29(+0.93%) |
Apr 18, 2017 | 31.47 | 31.81 | 31.25 | 31.78 | 197,631 | +0.29(+0.91%) |
Apr 17, 2017 | 31.33 | 31.66 | 31.33 | 31.49 | 142,725 | +0.20(+0.64%) |
Apr 13, 2017 | 31.66 | 31.66 | 31.23 | 31.29 | 157,052 | -0.36(-1.15%) |
Apr 12, 2017 | 31.95 | 31.95 | 31.44 | 31.66 | 105,861 | -0.30(-0.95%) |
Apr 11, 2017 | 31.59 | 32.01 | 31.59 | 31.96 | 214,495 | +0.23(+0.74%) |
Apr 10, 2017 | 31.77 | 32.01 | 31.57 | 31.73 | 212,549 | +0.05(+0.16%) |
Apr 07, 2017 | 31.49 | 31.77 | 31.34 | 31.68 | 375,690 | +0.08(+0.25%) |
Apr 06, 2017 | 31.73 | 31.89 | 31.16 | 31.60 | 234,102 | -0.07(-0.22%) |
Apr 05, 2017 | 31.72 | 32.27 | 31.46 | 31.67 | 421,105 | +0.03(+0.08%) |
Apr 04, 2017 | 32.21 | 32.41 | 31.60 | 31.64 | 302,914 | -0.66(-2.04%) |
Apr 03, 2017 | 32.80 | 33.24 | 32.25 | 32.30 | 201,613 | -0.49(-1.51%) |
Mar 31, 2017 | 32.98 | 33.17 | 32.73 | 32.80 | 327,669 | -0.16(-0.50%) |
Mar 30, 2017 | 32.67 | 33.19 | 32.27 | 32.96 | 224,337 | +0.37(+1.14%) |
Mar 29, 2017 | 32.20 | 32.62 | 31.99 | 32.59 | 170,742 | +0.36(+1.10%) |
Mar 28, 2017 | 32.21 | 32.32 | 31.79 | 32.23 | 160,292 | -0.01(-0.03%) |
Mar 27, 2017 | 31.87 | 32.32 | 31.82 | 32.24 | 170,689 | +0.02(+0.05%) |
Mar 24, 2017 | 32.00 | 32.41 | 31.86 | 32.22 | 311,606 | +0.26(+0.81%) |
Mar 23, 2017 | 32.08 | 32.35 | 31.73 | 31.96 | 410,510 | -0.15(-0.46%) |
Mar 22, 2017 | 32.53 | 32.54 | 31.80 | 32.11 | 277,622 | -0.29(-0.91%) |
Mar 21, 2017 | 33.44 | 33.44 | 32.37 | 32.41 | 283,178 | -0.89(-2.68%) |
Mar 20, 2017 | 33.66 | 33.70 | 33.21 | 33.30 | 172,870 | -0.38(-1.13%) |
Mar 17, 2017 | 33.19 | 33.79 | 33.15 | 33.68 | 533,455 | +0.49(+1.49%) |
Mar 16, 2017 | 33.70 | 33.72 | 33.17 | 33.19 | 250,308 | -0.34(-1.01%) |
Mar 15, 2017 | 33.12 | 33.58 | 32.66 | 33.52 | 275,067 | +0.56(+1.68%) |
Mar 14, 2017 | 32.86 | 33.23 | 32.81 | 32.97 | 234,631 | -0.22(-0.65%) |
Mar 13, 2017 | 33.09 | 33.26 | 32.85 | 33.19 | 250,989 | +0.16(+0.49%) |
Mar 10, 2017 | 33.40 | 33.47 | 32.72 | 33.02 | 232,949 | -0.22(-0.67%) |
Mar 09, 2017 | 33.32 | 33.58 | 33.10 | 33.25 | 240,789 | +0.06(+0.18%) |
Mar 08, 2017 | 32.86 | 33.55 | 32.39 | 33.19 | 592,827 | +0.47(+1.45%) |
Mar 07, 2017 | 32.79 | 32.97 | 32.58 | 32.71 | 379,251 | -0.12(-0.37%) |
Mar 06, 2017 | 33.35 | 33.76 | 32.70 | 32.83 | 462,788 | -0.82(-2.44%) |
Mar 03, 2017 | 33.73 | 34.22 | 33.40 | 33.65 | 230,015 | -0.03(-0.10%) |
Mar 02, 2017 | 34.27 | 34.33 | 33.64 | 33.69 | 228,886 | -0.59(-1.71%) |