Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.16 | 34.33 | 34.04 | 34.29 | 1,058,474 | +0.16(+0.46%) |
May 30, 2017 | 34.65 | 34.65 | 33.93 | 34.14 | 1,015,053 | -0.53(-1.52%) |
May 26, 2017 | 34.36 | 34.68 | 34.34 | 34.66 | 785,033 | +0.16(+0.46%) |
May 25, 2017 | 34.31 | 34.70 | 34.31 | 34.51 | 911,207 | +0.23(+0.67%) |
May 24, 2017 | 34.02 | 34.39 | 33.94 | 34.28 | 1,024,436 | +0.30(+0.88%) |
May 23, 2017 | 33.92 | 34.14 | 33.72 | 33.98 | 852,296 | +0.09(+0.26%) |
May 22, 2017 | 34.01 | 34.08 | 33.79 | 33.89 | 811,478 | -0.07(-0.21%) |
May 19, 2017 | 33.68 | 34.11 | 33.68 | 33.96 | 831,168 | +0.26(+0.78%) |
May 18, 2017 | 33.86 | 33.92 | 33.54 | 33.70 | 780,968 | -0.10(-0.29%) |
May 17, 2017 | 34.07 | 34.27 | 33.78 | 33.79 | 937,372 | -0.59(-1.71%) |
May 16, 2017 | 34.55 | 34.55 | 34.18 | 34.38 | 821,848 | +0.06(+0.18%) |
May 15, 2017 | 34.16 | 34.40 | 33.91 | 34.32 | 903,022 | +0.47(+1.38%) |
May 12, 2017 | 34.44 | 34.44 | 33.77 | 33.85 | 973,813 | -0.72(-2.07%) |
May 11, 2017 | 34.14 | 34.74 | 33.97 | 34.57 | 995,152 | +0.40(+1.18%) |
May 10, 2017 | 34.35 | 34.54 | 34.12 | 34.17 | 805,992 | -0.18(-0.53%) |
May 09, 2017 | 34.73 | 34.73 | 34.20 | 34.35 | 849,764 | -0.30(-0.86%) |
May 08, 2017 | 34.29 | 34.90 | 34.29 | 34.65 | 1,389,650 | +0.36(+1.05%) |
May 05, 2017 | 33.68 | 34.95 | 33.66 | 34.29 | 2,427,354 | +1.33(+4.03%) |
May 04, 2017 | 33.15 | 33.33 | 32.61 | 32.96 | 998,467 | -0.22(-0.66%) |
May 03, 2017 | 33.25 | 33.65 | 32.94 | 33.18 | 1,345,625 | -0.08(-0.24%) |
May 02, 2017 | 33.10 | 33.42 | 33.10 | 33.26 | 744,098 | +0.09(+0.26%) |
May 01, 2017 | 33.54 | 33.63 | 32.98 | 33.17 | 912,603 | -0.18(-0.55%) |
Apr 28, 2017 | 33.93 | 33.94 | 33.30 | 33.35 | 779,109 | -0.57(-1.68%) |
Apr 27, 2017 | 34.01 | 34.12 | 33.77 | 33.92 | 728,283 | -0.06(-0.18%) |
Apr 26, 2017 | 33.84 | 34.38 | 33.84 | 33.98 | 906,013 | +0.05(+0.15%) |
Apr 25, 2017 | 33.79 | 34.08 | 33.77 | 33.93 | 865,472 | +0.31(+0.94%) |
Apr 24, 2017 | 33.83 | 33.87 | 33.53 | 33.62 | 988,752 | +0.37(+1.10%) |
Apr 21, 2017 | 33.76 | 33.76 | 33.25 | 33.25 | 729,333 | -0.41(-1.22%) |
Apr 20, 2017 | 33.39 | 33.68 | 33.29 | 33.66 | 990,784 | +0.30(+0.89%) |
Apr 19, 2017 | 33.41 | 33.76 | 33.28 | 33.36 | 1,057,335 | +0.16(+0.47%) |
Apr 18, 2017 | 33.23 | 33.34 | 33.10 | 33.21 | 922,756 | -0.17(-0.50%) |
Apr 17, 2017 | 32.99 | 33.45 | 32.99 | 33.37 | 642,768 | +0.42(+1.27%) |
Apr 13, 2017 | 33.22 | 33.49 | 32.94 | 32.95 | 658,119 | -0.35(-1.05%) |
Apr 12, 2017 | 33.51 | 33.65 | 33.15 | 33.30 | 962,777 | -0.15(-0.44%) |
Apr 11, 2017 | 33.63 | 33.71 | 33.13 | 33.45 | 766,543 | -0.28(-0.83%) |
Apr 10, 2017 | 33.91 | 34.05 | 33.42 | 33.73 | 1,171,124 | -0.12(-0.36%) |
Apr 07, 2017 | 33.28 | 33.94 | 33.28 | 33.85 | 2,971,816 | +0.57(+1.71%) |
Apr 06, 2017 | 32.24 | 33.33 | 32.10 | 33.28 | 2,047,536 | +1.07(+3.31%) |
Apr 05, 2017 | 33.07 | 33.07 | 32.19 | 32.22 | 1,279,950 | -0.59(-1.81%) |
Apr 04, 2017 | 32.58 | 32.86 | 32.58 | 32.81 | 958,176 | +0.30(+0.91%) |
Apr 03, 2017 | 32.41 | 32.74 | 32.24 | 32.52 | 975,782 | +0.05(+0.16%) |
Mar 31, 2017 | 32.34 | 32.56 | 32.24 | 32.46 | 990,511 | +0.05(+0.16%) |
Mar 30, 2017 | 32.05 | 32.49 | 32.05 | 32.41 | 773,886 | +0.36(+1.12%) |
Mar 29, 2017 | 32.28 | 32.35 | 31.96 | 32.05 | 1,010,579 | -0.17(-0.54%) |
Mar 28, 2017 | 31.61 | 32.38 | 31.51 | 32.23 | 858,229 | +0.40(+1.26%) |
Mar 27, 2017 | 31.74 | 31.92 | 31.50 | 31.82 | 1,562,563 | -0.41(-1.28%) |
Mar 24, 2017 | 32.22 | 32.59 | 32.10 | 32.24 | 844,585 | -0.03(-0.11%) |
Mar 23, 2017 | 32.05 | 32.59 | 32.05 | 32.27 | 960,491 | +0.12(+0.38%) |
Mar 22, 2017 | 32.06 | 32.49 | 31.59 | 32.15 | 1,989,898 | -0.13(-0.41%) |
Mar 21, 2017 | 33.45 | 33.63 | 32.13 | 32.28 | 2,372,750 | -0.77(-2.33%) |
Mar 20, 2017 | 34.02 | 34.22 | 33.00 | 33.05 | 3,276,426 | -1.12(-3.28%) |
Mar 17, 2017 | 35.17 | 35.18 | 34.15 | 34.17 | 2,228,544 | -0.97(-2.76%) |
Mar 16, 2017 | 35.67 | 35.81 | 35.12 | 35.14 | 1,241,734 | -0.40(-1.13%) |
Mar 15, 2017 | 35.26 | 35.69 | 35.26 | 35.54 | 984,582 | +0.22(+0.62%) |
Mar 14, 2017 | 35.28 | 35.43 | 35.05 | 35.32 | 861,455 | -0.12(-0.35%) |
Mar 13, 2017 | 34.84 | 35.49 | 34.79 | 35.45 | 777,600 | +0.40(+1.15%) |
Mar 10, 2017 | 34.95 | 35.25 | 34.81 | 35.04 | 1,047,221 | +0.22(+0.63%) |
Mar 09, 2017 | 35.24 | 35.47 | 34.81 | 34.82 | 847,722 | -0.33(-0.95%) |
Mar 08, 2017 | 35.66 | 35.84 | 35.11 | 35.16 | 1,158,162 | -0.40(-1.13%) |
Mar 07, 2017 | 35.47 | 35.66 | 35.31 | 35.56 | 1,389,056 | -0.01(-0.02%) |
Mar 06, 2017 | 35.57 | 35.68 | 35.43 | 35.57 | 1,209,371 | +0.01(+0.03%) |
Mar 03, 2017 | 35.91 | 36.01 | 35.53 | 35.56 | 1,068,224 | -0.32(-0.90%) |
Mar 02, 2017 | 36.23 | 36.39 | 35.82 | 35.88 | 1,120,165 | -0.43(-1.18%) |