Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.34 | 34.48 | 33.95 | 34.24 | 39,040 | -0.05(-0.14%) |
May 30, 2017 | 34.29 | 34.34 | 33.88 | 34.29 | 19,934 | -0.19(-0.56%) |
May 26, 2017 | 34.34 | 34.48 | 34.14 | 34.48 | 17,237 | +0.19(+0.57%) |
May 25, 2017 | 34.92 | 34.92 | 34.19 | 34.29 | 23,644 | -0.15(-0.42%) |
May 24, 2017 | 35.11 | 35.26 | 34.24 | 34.44 | 33,040 | -0.44(-1.25%) |
May 23, 2017 | 35.02 | 35.07 | 34.73 | 34.87 | 15,457 | +0.00(+0.00%) |
May 22, 2017 | 34.77 | 35.07 | 34.77 | 34.87 | 23,922 | +0.29(+0.84%) |
May 19, 2017 | 34.73 | 35.11 | 34.53 | 34.58 | 48,515 | +0.00(+0.00%) |
May 18, 2017 | 34.58 | 34.92 | 34.29 | 34.58 | 40,802 | +0.10(+0.28%) |
May 17, 2017 | 34.24 | 34.82 | 33.80 | 34.48 | 153,307 | -0.15(-0.42%) |
May 16, 2017 | 34.68 | 34.68 | 34.34 | 34.63 | 29,018 | +0.10(+0.28%) |
May 15, 2017 | 33.92 | 34.73 | 33.92 | 34.53 | 34,153 | +0.19(+0.56%) |
May 12, 2017 | 34.48 | 34.58 | 34.10 | 34.34 | 40,898 | -0.29(-0.84%) |
May 11, 2017 | 34.24 | 34.87 | 34.05 | 34.63 | 29,157 | +0.29(+0.85%) |
May 10, 2017 | 34.44 | 34.48 | 34.22 | 34.34 | 44,489 | -0.24(-0.70%) |
May 09, 2017 | 34.53 | 34.65 | 33.80 | 34.58 | 50,326 | +0.19(+0.56%) |
May 08, 2017 | 34.53 | 34.87 | 34.10 | 34.39 | 36,464 | -0.15(-0.42%) |
May 05, 2017 | 34.14 | 34.63 | 34.05 | 34.53 | 26,224 | +0.34(+0.99%) |
May 04, 2017 | 34.68 | 34.82 | 34.00 | 34.19 | 20,235 | -0.53(-1.54%) |
May 03, 2017 | 34.82 | 34.87 | 34.44 | 34.73 | 34,078 | -0.29(-0.83%) |
May 02, 2017 | 34.48 | 35.11 | 34.48 | 35.02 | 33,362 | +0.44(+1.26%) |
May 01, 2017 | 34.48 | 34.58 | 34.00 | 34.58 | 34,361 | +0.24(+0.71%) |
Apr 28, 2017 | 34.92 | 34.92 | 34.14 | 34.34 | 60,302 | -0.68(-1.94%) |
Apr 27, 2017 | 35.26 | 35.31 | 34.87 | 35.02 | 22,310 | -0.10(-0.28%) |
Apr 26, 2017 | 34.88 | 35.21 | 34.88 | 35.11 | 33,291 | +0.19(+0.56%) |
Apr 25, 2017 | 35.07 | 35.11 | 34.77 | 34.92 | 51,326 | +0.19(+0.56%) |
Apr 24, 2017 | 35.16 | 35.21 | 34.63 | 34.73 | 17,377 | +0.10(+0.28%) |
Apr 21, 2017 | 34.63 | 34.82 | 34.14 | 34.63 | 31,593 | +0.10(+0.28%) |
Apr 20, 2017 | 34.24 | 34.58 | 33.85 | 34.53 | 18,093 | +0.39(+1.14%) |
Apr 19, 2017 | 33.71 | 34.24 | 33.71 | 34.14 | 23,606 | +0.15(+0.43%) |
Apr 18, 2017 | 33.90 | 33.90 | 33.71 | 34.00 | 15,070 | -0.15(-0.43%) |
Apr 17, 2017 | 34.00 | 34.14 | 33.71 | 34.14 | 19,327 | +0.24(+0.72%) |
Apr 13, 2017 | 34.05 | 34.29 | 33.76 | 33.90 | 31,788 | -0.24(-0.71%) |
Apr 12, 2017 | 34.68 | 34.68 | 33.85 | 34.14 | 34,132 | -0.68(-1.95%) |
Apr 11, 2017 | 34.10 | 34.87 | 34.05 | 34.82 | 48,226 | +0.68(+1.99%) |
Apr 10, 2017 | 34.34 | 34.53 | 33.95 | 34.14 | 32,347 | +0.05(+0.14%) |
Apr 07, 2017 | 34.24 | 34.34 | 33.47 | 34.10 | 54,432 | -0.15(-0.42%) |
Apr 06, 2017 | 34.29 | 34.48 | 33.03 | 34.24 | 35,201 | -0.10(-0.28%) |
Apr 05, 2017 | 34.68 | 34.73 | 34.05 | 34.34 | 57,214 | -0.19(-0.56%) |
Apr 04, 2017 | 34.63 | 34.85 | 34.29 | 34.53 | 65,557 | -0.34(-0.97%) |
Apr 03, 2017 | 35.65 | 35.65 | 34.70 | 34.87 | 67,315 | -0.73(-2.04%) |
Mar 31, 2017 | 35.70 | 35.99 | 35.41 | 35.60 | 51,450 | -0.10(-0.27%) |
Mar 30, 2017 | 34.44 | 35.74 | 34.44 | 35.70 | 45,585 | +1.12(+3.23%) |
Mar 29, 2017 | 34.58 | 34.63 | 33.95 | 34.58 | 31,521 | +0.00(+0.00%) |
Mar 28, 2017 | 33.95 | 34.68 | 33.80 | 34.58 | 35,382 | +0.48(+1.42%) |
Mar 27, 2017 | 33.90 | 34.39 | 33.61 | 34.10 | 72,470 | -0.29(-0.85%) |
Mar 24, 2017 | 34.82 | 34.97 | 34.24 | 34.39 | 30,508 | -0.29(-0.84%) |
Mar 23, 2017 | 34.39 | 34.97 | 34.24 | 34.68 | 30,834 | +0.39(+1.13%) |
Mar 22, 2017 | 34.24 | 34.39 | 33.80 | 34.29 | 53,900 | +0.00(+0.00%) |
Mar 21, 2017 | 35.41 | 35.41 | 34.29 | 34.29 | 23,923 | -1.12(-3.15%) |
Mar 20, 2017 | 35.41 | 35.55 | 35.07 | 35.41 | 30,189 | -0.05(-0.14%) |
Mar 17, 2017 | 34.97 | 35.79 | 34.94 | 35.45 | 126,075 | +0.34(+0.97%) |
Mar 16, 2017 | 35.21 | 35.41 | 34.97 | 35.11 | 45,642 | +0.10(+0.28%) |
Mar 15, 2017 | 34.68 | 35.16 | 34.68 | 35.02 | 55,012 | +0.34(+0.98%) |
Mar 14, 2017 | 34.29 | 34.87 | 34.24 | 34.68 | 33,364 | +0.19(+0.56%) |
Mar 13, 2017 | 34.58 | 34.63 | 34.19 | 34.48 | 50,838 | -0.24(-0.70%) |
Mar 10, 2017 | 34.53 | 34.92 | 34.34 | 34.73 | 30,579 | +0.39(+1.13%) |
Mar 09, 2017 | 34.68 | 34.97 | 34.34 | 34.34 | 35,654 | -0.39(-1.12%) |
Mar 08, 2017 | 35.11 | 35.16 | 34.48 | 34.73 | 27,997 | -0.29(-0.83%) |
Mar 07, 2017 | 35.16 | 35.36 | 34.92 | 35.02 | 63,106 | -0.05(-0.14%) |
Mar 06, 2017 | 33.85 | 35.79 | 33.55 | 35.07 | 70,833 | -0.78(-2.17%) |
Mar 03, 2017 | 35.55 | 36.18 | 35.16 | 35.84 | 31,292 | +0.15(+0.41%) |
Mar 02, 2017 | 36.08 | 36.28 | 35.55 | 35.70 | 31,499 | -0.78(-2.13%) |