Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.93 | 34.12 | 33.19 | 33.78 | 2,292,233 | -0.13(-0.37%) |
May 30, 2017 | 34.10 | 34.15 | 33.73 | 33.91 | 1,720,520 | -0.33(-0.97%) |
May 26, 2017 | 34.23 | 34.37 | 34.02 | 34.24 | 1,496,149 | -0.11(-0.31%) |
May 25, 2017 | 33.97 | 34.71 | 33.79 | 34.35 | 2,232,757 | +0.58(+1.71%) |
May 24, 2017 | 33.90 | 33.90 | 33.47 | 33.77 | 1,538,165 | -0.13(-0.37%) |
May 23, 2017 | 33.59 | 34.10 | 33.17 | 33.90 | 1,925,440 | +0.36(+1.08%) |
May 22, 2017 | 33.43 | 33.68 | 33.22 | 33.54 | 1,417,242 | +0.30(+0.91%) |
May 19, 2017 | 32.73 | 33.64 | 32.54 | 33.24 | 4,146,520 | +0.64(+1.98%) |
May 18, 2017 | 32.54 | 32.96 | 32.48 | 32.59 | 4,117,635 | -0.01(-0.03%) |
May 17, 2017 | 33.56 | 33.84 | 32.27 | 32.60 | 3,012,778 | -1.84(-5.33%) |
May 16, 2017 | 34.33 | 34.48 | 33.86 | 34.44 | 2,143,598 | +0.29(+0.86%) |
May 15, 2017 | 33.74 | 34.16 | 33.67 | 34.15 | 2,014,444 | +0.59(+1.75%) |
May 12, 2017 | 33.80 | 33.89 | 33.29 | 33.56 | 2,463,974 | -0.49(-1.43%) |
May 11, 2017 | 34.20 | 34.30 | 33.47 | 34.05 | 2,356,809 | -0.39(-1.13%) |
May 10, 2017 | 34.67 | 34.79 | 34.24 | 34.44 | 2,945,270 | -0.34(-0.98%) |
May 09, 2017 | 34.91 | 35.26 | 34.69 | 34.78 | 2,417,110 | -0.06(-0.17%) |
May 08, 2017 | 34.95 | 35.13 | 34.72 | 34.84 | 2,953,292 | -0.11(-0.31%) |
May 05, 2017 | 35.18 | 35.32 | 34.63 | 34.95 | 1,955,565 | -0.12(-0.33%) |
May 04, 2017 | 35.38 | 35.70 | 34.84 | 35.06 | 3,233,364 | -0.11(-0.31%) |
May 03, 2017 | 33.84 | 35.17 | 33.68 | 35.17 | 6,266,742 | +1.19(+3.50%) |
May 02, 2017 | 34.13 | 34.13 | 33.82 | 33.98 | 2,514,160 | -0.02(-0.06%) |
May 01, 2017 | 33.85 | 34.08 | 33.67 | 34.00 | 2,641,760 | +0.27(+0.81%) |
Apr 28, 2017 | 34.03 | 34.13 | 33.63 | 33.73 | 3,005,295 | -0.30(-0.89%) |
Apr 27, 2017 | 34.68 | 34.89 | 33.74 | 34.03 | 3,512,029 | -0.62(-1.80%) |
Apr 26, 2017 | 34.46 | 34.90 | 34.44 | 34.65 | 4,441,482 | +0.00(+0.00%) |
Apr 25, 2017 | 34.99 | 35.18 | 34.56 | 34.65 | 3,352,890 | +0.05(+0.14%) |
Apr 24, 2017 | 34.59 | 35.36 | 34.53 | 34.60 | 3,840,891 | +0.88(+2.60%) |
Apr 21, 2017 | 34.40 | 34.64 | 33.54 | 33.73 | 6,153,719 | -0.07(-0.20%) |
Apr 20, 2017 | 33.22 | 33.84 | 32.47 | 33.79 | 3,503,922 | +0.88(+2.67%) |
Apr 19, 2017 | 33.21 | 33.45 | 32.75 | 32.92 | 2,689,156 | -0.01(-0.03%) |
Apr 18, 2017 | 32.75 | 33.12 | 32.57 | 32.92 | 2,362,820 | -0.10(-0.30%) |
Apr 17, 2017 | 32.57 | 33.07 | 32.35 | 33.02 | 1,702,379 | +0.60(+1.84%) |
Apr 13, 2017 | 32.69 | 33.19 | 32.42 | 32.43 | 2,499,092 | -0.50(-1.51%) |
Apr 12, 2017 | 33.25 | 33.33 | 32.71 | 32.92 | 2,512,517 | -0.34(-1.03%) |
Apr 11, 2017 | 33.22 | 33.37 | 32.47 | 33.27 | 2,986,164 | -0.16(-0.47%) |
Apr 10, 2017 | 34.03 | 34.15 | 33.37 | 33.42 | 3,256,499 | -0.62(-1.83%) |
Apr 07, 2017 | 33.44 | 34.20 | 33.38 | 34.05 | 3,105,450 | +0.29(+0.87%) |
Apr 06, 2017 | 33.34 | 33.86 | 33.06 | 33.75 | 1,780,114 | +0.40(+1.20%) |
Apr 05, 2017 | 34.00 | 34.39 | 33.34 | 33.35 | 3,296,507 | -0.44(-1.30%) |
Apr 04, 2017 | 33.75 | 34.05 | 33.45 | 33.79 | 1,979,347 | -0.14(-0.40%) |
Apr 03, 2017 | 34.03 | 34.14 | 33.35 | 33.93 | 2,711,812 | -0.13(-0.37%) |
Mar 31, 2017 | 33.90 | 34.34 | 33.83 | 34.06 | 2,617,974 | +0.01(+0.03%) |
Mar 30, 2017 | 33.45 | 34.18 | 33.42 | 34.05 | 2,133,079 | +0.56(+1.66%) |
Mar 29, 2017 | 33.28 | 33.56 | 33.12 | 33.49 | 1,858,431 | +0.06(+0.18%) |
Mar 28, 2017 | 32.55 | 33.71 | 32.51 | 33.43 | 2,871,736 | +0.68(+2.09%) |
Mar 27, 2017 | 32.00 | 32.81 | 31.50 | 32.75 | 2,326,799 | -0.09(-0.27%) |
Mar 24, 2017 | 33.01 | 33.17 | 32.57 | 32.84 | 1,964,098 | -0.10(-0.30%) |
Mar 23, 2017 | 32.86 | 33.33 | 32.73 | 32.93 | 2,141,151 | +0.09(+0.27%) |
Mar 22, 2017 | 32.60 | 33.33 | 32.16 | 32.85 | 2,716,305 | +0.01(+0.03%) |
Mar 21, 2017 | 34.19 | 34.42 | 32.76 | 32.84 | 4,596,088 | -1.24(-3.64%) |
Mar 20, 2017 | 34.40 | 34.49 | 34.04 | 34.08 | 3,976,196 | -0.49(-1.41%) |
Mar 17, 2017 | 35.05 | 35.14 | 34.41 | 34.56 | 5,106,757 | -0.41(-1.17%) |
Mar 16, 2017 | 34.67 | 35.33 | 34.48 | 34.97 | 3,795,653 | +0.55(+1.59%) |
Mar 15, 2017 | 34.84 | 35.06 | 34.31 | 34.43 | 3,856,991 | -0.21(-0.62%) |
Mar 14, 2017 | 34.74 | 34.90 | 34.21 | 34.64 | 4,350,385 | -0.23(-0.67%) |
Mar 13, 2017 | 34.63 | 35.02 | 34.27 | 34.88 | 3,516,677 | +0.57(+1.65%) |
Mar 10, 2017 | 34.34 | 34.44 | 33.87 | 34.31 | 2,654,544 | +0.31(+0.92%) |
Mar 09, 2017 | 33.98 | 34.24 | 33.73 | 34.00 | 2,518,793 | -0.06(-0.17%) |
Mar 08, 2017 | 34.56 | 34.92 | 34.02 | 34.06 | 2,251,272 | -0.18(-0.51%) |
Mar 07, 2017 | 34.29 | 34.50 | 33.93 | 34.23 | 2,830,048 | -0.13(-0.37%) |
Mar 06, 2017 | 34.23 | 34.45 | 34.01 | 34.36 | 2,949,513 | -0.27(-0.78%) |
Mar 03, 2017 | 33.96 | 34.89 | 33.89 | 34.63 | 3,477,201 | +0.43(+1.27%) |
Mar 02, 2017 | 35.39 | 35.42 | 34.11 | 34.19 | 5,415,856 | -1.14(-3.23%) |