Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.75 | 34.75 | 34.40 | 34.49 | 509,470 | -0.12(-0.35%) |
May 30, 2017 | 34.52 | 34.65 | 34.51 | 34.62 | 422,272 | +0.07(+0.21%) |
May 26, 2017 | 34.51 | 34.54 | 34.41 | 34.54 | 251,549 | +0.03(+0.08%) |
May 25, 2017 | 34.38 | 34.58 | 34.29 | 34.52 | 693,122 | +0.28(+0.83%) |
May 24, 2017 | 34.23 | 34.25 | 34.11 | 34.23 | 404,957 | +0.14(+0.41%) |
May 23, 2017 | 34.21 | 34.21 | 34.01 | 34.09 | 600,214 | +0.00(+0.01%) |
May 22, 2017 | 33.88 | 34.10 | 33.86 | 34.09 | 454,477 | +0.33(+0.96%) |
May 19, 2017 | 33.76 | 33.90 | 33.73 | 33.76 | 625,049 | +0.17(+0.50%) |
May 18, 2017 | 33.32 | 33.71 | 33.25 | 33.60 | 697,248 | +0.21(+0.62%) |
May 17, 2017 | 34.08 | 34.16 | 33.37 | 33.39 | 1,369,394 | -1.03(-2.98%) |
May 16, 2017 | 34.29 | 34.41 | 34.16 | 34.41 | 819,880 | +0.24(+0.69%) |
May 15, 2017 | 34.04 | 34.19 | 34.03 | 34.18 | 591,974 | +0.18(+0.53%) |
May 12, 2017 | 33.93 | 34.00 | 33.88 | 34.00 | 626,537 | +0.11(+0.31%) |
May 11, 2017 | 33.83 | 33.91 | 33.70 | 33.89 | 545,701 | -0.04(-0.11%) |
May 10, 2017 | 33.87 | 33.95 | 33.76 | 33.93 | 784,284 | +0.11(+0.33%) |
May 09, 2017 | 33.82 | 33.95 | 33.76 | 33.82 | 733,501 | +0.05(+0.15%) |
May 08, 2017 | 33.60 | 33.78 | 33.57 | 33.77 | 844,051 | +0.16(+0.49%) |
May 05, 2017 | 33.47 | 33.60 | 33.41 | 33.60 | 393,962 | +0.15(+0.44%) |
May 04, 2017 | 33.42 | 33.50 | 33.33 | 33.46 | 963,057 | +0.03(+0.08%) |
May 03, 2017 | 33.36 | 33.47 | 33.27 | 33.43 | 983,065 | -0.02(-0.06%) |
May 02, 2017 | 33.46 | 33.51 | 33.35 | 33.45 | 694,046 | +0.06(+0.19%) |
May 01, 2017 | 33.17 | 33.44 | 33.13 | 33.38 | 1,181,177 | +0.32(+0.98%) |
Apr 28, 2017 | 33.11 | 33.13 | 32.98 | 33.06 | 724,341 | +0.10(+0.31%) |
Apr 27, 2017 | 32.88 | 32.97 | 32.82 | 32.96 | 583,153 | +0.20(+0.60%) |
Apr 26, 2017 | 32.85 | 32.90 | 32.73 | 32.76 | 1,495,006 | -0.08(-0.25%) |
Apr 25, 2017 | 32.77 | 32.91 | 32.73 | 32.85 | 831,576 | +0.21(+0.63%) |
Apr 24, 2017 | 32.57 | 32.66 | 32.48 | 32.64 | 868,376 | +0.43(+1.34%) |
Apr 21, 2017 | 32.20 | 32.28 | 32.14 | 32.21 | 452,889 | -0.01(-0.04%) |
Apr 20, 2017 | 32.05 | 32.28 | 32.01 | 32.22 | 675,669 | +0.28(+0.88%) |
Apr 19, 2017 | 32.05 | 32.13 | 31.89 | 31.94 | 322,938 | -0.02(-0.05%) |
Apr 18, 2017 | 31.89 | 32.03 | 31.84 | 31.96 | 596,200 | -0.02(-0.07%) |
Apr 17, 2017 | 31.77 | 31.98 | 31.77 | 31.98 | 414,638 | +0.30(+0.94%) |
Apr 13, 2017 | 31.78 | 31.99 | 31.68 | 31.69 | 541,203 | -0.11(-0.35%) |
Apr 12, 2017 | 31.95 | 32.01 | 31.76 | 31.80 | 610,861 | -0.15(-0.47%) |
Apr 11, 2017 | 32.03 | 32.05 | 31.67 | 31.95 | 826,568 | -0.13(-0.41%) |
Apr 10, 2017 | 32.16 | 32.24 | 32.05 | 32.08 | 452,688 | -0.05(-0.17%) |
Apr 07, 2017 | 32.14 | 32.23 | 32.04 | 32.14 | 335,813 | -0.01(-0.04%) |
Apr 06, 2017 | 32.18 | 32.24 | 32.08 | 32.15 | 393,699 | -0.00(-0.01%) |
Apr 05, 2017 | 32.32 | 32.53 | 32.10 | 32.15 | 456,567 | -0.12(-0.39%) |
Apr 04, 2017 | 32.16 | 32.29 | 32.16 | 32.28 | 883,835 | +0.01(+0.04%) |
Apr 03, 2017 | 32.32 | 32.42 | 32.08 | 32.27 | 1,128,834 | -0.07(-0.21%) |
Mar 31, 2017 | 32.31 | 32.42 | 32.25 | 32.33 | 575,060 | -0.01(-0.04%) |
Mar 30, 2017 | 32.33 | 32.41 | 32.25 | 32.35 | 404,430 | +0.05(+0.14%) |
Mar 29, 2017 | 32.20 | 32.33 | 32.16 | 32.30 | 303,261 | +0.08(+0.26%) |
Mar 28, 2017 | 31.97 | 32.29 | 31.93 | 32.22 | 462,968 | +0.24(+0.76%) |
Mar 27, 2017 | 31.66 | 32.05 | 31.61 | 31.98 | 1,390,212 | +0.03(+0.08%) |
Mar 24, 2017 | 32.07 | 32.16 | 31.84 | 31.95 | 762,107 | +0.03(+0.09%) |
Mar 23, 2017 | 31.95 | 32.03 | 31.86 | 31.92 | 715,341 | -0.08(-0.25%) |
Mar 22, 2017 | 31.74 | 32.03 | 31.72 | 32.00 | 770,974 | +0.25(+0.79%) |
Mar 21, 2017 | 32.37 | 32.46 | 31.73 | 31.75 | 1,634,511 | -0.52(-1.60%) |
Mar 20, 2017 | 32.19 | 32.33 | 32.18 | 32.27 | 278,845 | +0.07(+0.21%) |
Mar 17, 2017 | 32.28 | 32.31 | 32.19 | 32.20 | 315,465 | +0.00(+0.00%) |
Mar 16, 2017 | 32.26 | 32.27 | 32.14 | 32.20 | 307,246 | +0.10(+0.32%) |
Mar 15, 2017 | 31.96 | 32.16 | 31.83 | 32.10 | 490,246 | +0.20(+0.62%) |
Mar 14, 2017 | 31.90 | 31.93 | 31.77 | 31.90 | 478,108 | -0.07(-0.23%) |
Mar 13, 2017 | 31.92 | 32.01 | 31.91 | 31.97 | 6,565,826 | +0.02(+0.07%) |
Mar 10, 2017 | 31.94 | 31.99 | 31.82 | 31.95 | 439,111 | +0.18(+0.56%) |
Mar 09, 2017 | 31.78 | 31.82 | 31.60 | 31.77 | 609,496 | -0.01(-0.04%) |
Mar 08, 2017 | 31.74 | 31.89 | 31.72 | 31.79 | 1,905,145 | +0.03(+0.09%) |
Mar 07, 2017 | 31.68 | 31.86 | 31.68 | 31.76 | 657,123 | +0.04(+0.14%) |
Mar 06, 2017 | 31.67 | 31.78 | 31.59 | 31.71 | 876,857 | -0.06(-0.20%) |
Mar 03, 2017 | 31.73 | 31.78 | 31.63 | 31.78 | 529,864 | +0.05(+0.17%) |
Mar 02, 2017 | 31.96 | 31.96 | 31.71 | 31.73 | 737,707 | -0.24(-0.75%) |