Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.26 | 33.28 | 33.06 | 33.12 | 14,416,468 | -0.24(-0.73%) |
May 30, 2017 | 33.29 | 33.38 | 33.26 | 33.36 | 7,432,029 | -0.06(-0.17%) |
May 26, 2017 | 33.35 | 33.43 | 33.33 | 33.42 | 9,124,470 | +0.08(+0.24%) |
May 25, 2017 | 33.32 | 33.43 | 33.27 | 33.34 | 10,077,525 | +0.17(+0.51%) |
May 24, 2017 | 33.09 | 33.23 | 33.04 | 33.17 | 11,833,527 | +0.11(+0.34%) |
May 23, 2017 | 33.05 | 33.09 | 32.97 | 33.05 | 11,343,307 | -0.02(-0.05%) |
May 22, 2017 | 33.06 | 33.13 | 32.99 | 33.07 | 14,269,675 | -0.01(-0.02%) |
May 19, 2017 | 32.92 | 33.17 | 32.90 | 33.08 | 16,815,704 | +0.58(+1.78%) |
May 18, 2017 | 32.40 | 32.76 | 32.21 | 32.50 | 35,344,516 | -0.61(-1.84%) |
May 17, 2017 | 33.34 | 33.38 | 33.08 | 33.11 | 19,009,024 | -0.50(-1.50%) |
May 16, 2017 | 33.59 | 33.62 | 33.49 | 33.61 | 14,800,235 | +0.03(+0.10%) |
May 15, 2017 | 33.44 | 33.59 | 33.41 | 33.58 | 13,837,489 | +0.31(+0.93%) |
May 12, 2017 | 33.17 | 33.30 | 33.14 | 33.27 | 15,947,973 | +0.18(+0.54%) |
May 11, 2017 | 33.07 | 33.13 | 32.92 | 33.09 | 18,498,780 | -0.02(-0.05%) |
May 10, 2017 | 33.00 | 33.13 | 33.00 | 33.11 | 14,240,129 | +0.26(+0.79%) |
May 09, 2017 | 32.72 | 32.91 | 32.72 | 32.85 | 14,251,888 | +0.37(+1.13%) |
May 08, 2017 | 32.65 | 32.69 | 32.48 | 32.48 | 13,871,181 | -0.20(-0.62%) |
May 05, 2017 | 32.47 | 32.70 | 32.43 | 32.69 | 14,983,215 | +0.19(+0.58%) |
May 04, 2017 | 32.70 | 32.72 | 32.47 | 32.50 | 10,573,741 | -0.35(-1.06%) |
May 03, 2017 | 32.97 | 32.97 | 32.81 | 32.85 | 14,296,769 | -0.24(-0.71%) |
May 02, 2017 | 33.00 | 33.12 | 32.98 | 33.08 | 15,308,941 | +0.16(+0.49%) |
May 01, 2017 | 32.91 | 33.00 | 32.83 | 32.92 | 14,244,097 | +0.13(+0.40%) |
Apr 28, 2017 | 32.73 | 32.82 | 32.68 | 32.79 | 13,621,292 | +0.14(+0.42%) |
Apr 27, 2017 | 32.78 | 32.80 | 32.57 | 32.65 | 11,284,119 | -0.11(-0.32%) |
Apr 26, 2017 | 32.80 | 32.90 | 32.73 | 32.76 | 18,345,056 | -0.12(-0.37%) |
Apr 25, 2017 | 32.82 | 32.95 | 32.79 | 32.88 | 17,701,128 | +0.24(+0.72%) |
Apr 24, 2017 | 32.67 | 32.70 | 32.60 | 32.65 | 15,365,998 | +0.37(+1.16%) |
Apr 21, 2017 | 32.29 | 32.30 | 32.21 | 32.27 | 18,676,850 | -0.03(-0.10%) |
Apr 20, 2017 | 32.28 | 32.32 | 32.17 | 32.30 | 12,455,799 | +0.33(+1.04%) |
Apr 19, 2017 | 32.23 | 32.26 | 31.91 | 31.97 | 11,564,391 | -0.24(-0.73%) |
Apr 18, 2017 | 32.24 | 32.34 | 32.13 | 32.21 | 12,232,370 | -0.38(-1.17%) |
Apr 17, 2017 | 32.41 | 32.59 | 32.37 | 32.59 | 10,083,320 | +0.28(+0.86%) |
Apr 13, 2017 | 32.48 | 32.58 | 32.30 | 32.31 | 9,813,335 | -0.17(-0.53%) |
Apr 12, 2017 | 32.45 | 32.48 | 32.26 | 32.48 | 19,602,574 | +0.11(+0.35%) |
Apr 11, 2017 | 32.39 | 32.41 | 32.13 | 32.37 | 11,590,325 | +0.03(+0.10%) |
Apr 10, 2017 | 32.32 | 32.39 | 32.26 | 32.34 | 12,198,256 | -0.15(-0.48%) |
Apr 07, 2017 | 32.47 | 32.63 | 32.43 | 32.49 | 11,278,897 | -0.01(-0.02%) |
Apr 06, 2017 | 32.54 | 32.57 | 32.40 | 32.50 | 11,774,573 | -0.06(-0.17%) |
Apr 05, 2017 | 32.75 | 32.85 | 32.53 | 32.56 | 15,425,974 | -0.06(-0.17%) |
Apr 04, 2017 | 32.47 | 32.64 | 32.45 | 32.61 | 11,464,788 | +0.07(+0.22%) |
Apr 03, 2017 | 32.46 | 32.55 | 32.32 | 32.54 | 18,903,496 | +0.25(+0.78%) |
Mar 31, 2017 | 32.34 | 32.42 | 32.28 | 32.29 | 15,096,516 | -0.24(-0.75%) |
Mar 30, 2017 | 32.59 | 32.67 | 32.52 | 32.53 | 9,076,218 | -0.19(-0.57%) |
Mar 29, 2017 | 32.58 | 32.73 | 32.56 | 32.72 | 10,398,736 | +0.05(+0.15%) |
Mar 28, 2017 | 32.56 | 32.74 | 32.56 | 32.67 | 17,390,264 | +0.08(+0.25%) |
Mar 27, 2017 | 32.45 | 32.64 | 32.35 | 32.59 | 15,696,279 | -0.10(-0.30%) |
Mar 24, 2017 | 32.60 | 32.74 | 32.59 | 32.69 | 15,431,421 | +0.09(+0.27%) |
Mar 23, 2017 | 32.49 | 32.70 | 32.47 | 32.60 | 15,725,719 | +0.02(+0.05%) |
Mar 22, 2017 | 32.43 | 32.66 | 32.35 | 32.58 | 17,327,638 | +0.16(+0.48%) |
Mar 21, 2017 | 32.92 | 32.97 | 32.40 | 32.43 | 21,400,994 | -0.41(-1.26%) |
Mar 20, 2017 | 32.63 | 32.88 | 32.60 | 32.84 | 16,435,303 | +0.33(+1.02%) |
Mar 17, 2017 | 32.56 | 32.58 | 32.43 | 32.51 | 21,442,560 | -0.03(-0.10%) |
Mar 16, 2017 | 32.56 | 32.64 | 32.49 | 32.54 | 35,198,332 | +0.22(+0.68%) |
Mar 15, 2017 | 31.70 | 32.40 | 31.63 | 32.32 | 28,184,614 | +0.74(+2.34%) |
Mar 14, 2017 | 31.69 | 31.69 | 31.55 | 31.58 | 15,056,725 | -0.18(-0.56%) |
Mar 13, 2017 | 31.67 | 31.79 | 31.62 | 31.76 | 11,715,921 | +0.40(+1.27%) |
Mar 10, 2017 | 31.30 | 31.36 | 31.21 | 31.36 | 18,430,784 | +0.26(+0.83%) |
Mar 09, 2017 | 31.18 | 31.22 | 30.93 | 31.10 | 14,950,971 | -0.27(-0.85%) |
Mar 08, 2017 | 31.57 | 31.60 | 31.33 | 31.37 | 19,227,738 | -0.32(-1.00%) |
Mar 07, 2017 | 31.74 | 31.76 | 31.63 | 31.69 | 18,226,166 | +0.04(+0.13%) |
Mar 06, 2017 | 31.67 | 31.69 | 31.55 | 31.65 | 10,145,818 | +0.05(+0.15%) |
Mar 03, 2017 | 31.49 | 31.64 | 31.43 | 31.60 | 12,423,626 | +0.27(+0.85%) |
Mar 02, 2017 | 31.53 | 31.56 | 31.32 | 31.33 | 16,829,378 | -0.57(-1.78%) |