Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.99 | 32.99 | 32.36 | 32.77 | 42,003 | -0.07(-0.21%) |
May 30, 2017 | 33.20 | 33.23 | 32.73 | 32.84 | 58,488 | -0.29(-0.86%) |
May 26, 2017 | 32.91 | 33.12 | 32.91 | 33.12 | 30,329 | +0.03(+0.09%) |
May 25, 2017 | 33.32 | 33.34 | 33.03 | 33.10 | 106,975 | +0.08(+0.24%) |
May 24, 2017 | 33.25 | 33.25 | 32.84 | 33.02 | 36,388 | +0.05(+0.15%) |
May 23, 2017 | 33.34 | 33.34 | 32.80 | 32.97 | 150,851 | -0.08(-0.24%) |
May 22, 2017 | 33.06 | 33.47 | 32.96 | 33.05 | 279,995 | +0.26(+0.78%) |
May 19, 2017 | 32.71 | 32.97 | 32.69 | 32.79 | 22,720 | +0.07(+0.21%) |
May 18, 2017 | 32.39 | 32.77 | 32.24 | 32.72 | 37,616 | +0.32(+1.00%) |
May 17, 2017 | 33.22 | 33.23 | 32.39 | 32.40 | 106,621 | -0.90(-2.69%) |
May 16, 2017 | 33.36 | 33.76 | 33.12 | 33.29 | 71,325 | +0.31(+0.93%) |
May 15, 2017 | 33.46 | 33.81 | 32.88 | 32.99 | 117,386 | +0.10(+0.30%) |
May 12, 2017 | 32.78 | 32.93 | 32.48 | 32.89 | 55,563 | +0.11(+0.33%) |
May 11, 2017 | 33.07 | 33.16 | 32.41 | 32.78 | 62,443 | -0.17(-0.51%) |
May 10, 2017 | 33.07 | 33.07 | 32.66 | 32.95 | 61,705 | +0.11(+0.33%) |
May 09, 2017 | 32.47 | 32.85 | 32.20 | 32.84 | 83,896 | +0.94(+2.93%) |
May 08, 2017 | 32.57 | 32.57 | 31.67 | 31.90 | 111,693 | +0.16(+0.50%) |
May 05, 2017 | 31.22 | 31.75 | 31.22 | 31.75 | 25,490 | +0.44(+1.42%) |
May 04, 2017 | 31.81 | 31.81 | 31.28 | 31.30 | 29,948 | -0.21(-0.66%) |
May 03, 2017 | 32.73 | 32.73 | 31.25 | 31.51 | 46,895 | -0.25(-0.77%) |
May 02, 2017 | 31.86 | 31.86 | 31.64 | 31.76 | 56,919 | +0.26(+0.81%) |
May 01, 2017 | 31.25 | 31.65 | 31.05 | 31.50 | 116,298 | +0.62(+2.01%) |
Apr 28, 2017 | 30.94 | 31.21 | 30.82 | 30.88 | 74,802 | +0.01(+0.03%) |
Apr 27, 2017 | 30.70 | 30.91 | 30.65 | 30.87 | 10,327 | +0.41(+1.36%) |
Apr 26, 2017 | 31.17 | 31.17 | 30.27 | 30.46 | 39,869 | -0.24(-0.77%) |
Apr 25, 2017 | 31.20 | 31.21 | 30.52 | 30.69 | 56,210 | -0.58(-1.86%) |
Apr 24, 2017 | 31.33 | 31.49 | 30.32 | 31.27 | 28,661 | +1.24(+4.13%) |
Apr 21, 2017 | 30.12 | 30.12 | 29.93 | 30.03 | 30,048 | +0.05(+0.16%) |
Apr 20, 2017 | 30.00 | 30.08 | 29.88 | 29.98 | 13,857 | +0.21(+0.69%) |
Apr 19, 2017 | 29.84 | 29.87 | 29.74 | 29.78 | 9,231 | +0.16(+0.53%) |
Apr 18, 2017 | 29.70 | 29.70 | 29.47 | 29.62 | 3,663 | +0.01(+0.03%) |
Apr 17, 2017 | 29.24 | 29.61 | 29.24 | 29.61 | 4,360 | +0.25(+0.84%) |
Apr 13, 2017 | 29.79 | 29.79 | 29.34 | 29.36 | 13,415 | -0.14(-0.47%) |
Apr 12, 2017 | 29.74 | 29.74 | 29.50 | 29.50 | 9,502 | -0.04(-0.13%) |
Apr 11, 2017 | 29.62 | 29.79 | 29.42 | 29.54 | 25,464 | +0.37(+1.26%) |
Apr 10, 2017 | 29.14 | 29.24 | 29.11 | 29.17 | 2,541 | +0.18(+0.63%) |
Apr 07, 2017 | 29.04 | 29.04 | 28.93 | 28.99 | 4,266 | +0.02(+0.07%) |
Apr 06, 2017 | 28.86 | 28.97 | 28.70 | 28.97 | 11,042 | +0.26(+0.92%) |
Apr 05, 2017 | 29.16 | 29.17 | 28.69 | 28.71 | 6,823 | -0.24(-0.84%) |
Apr 04, 2017 | 29.06 | 29.06 | 28.94 | 28.95 | 15,067 | -0.08(-0.29%) |
Apr 03, 2017 | 29.16 | 29.16 | 28.90 | 29.03 | 4,385 | -0.04(-0.15%) |
Mar 31, 2017 | 29.07 | 29.16 | 28.98 | 29.08 | 5,395 | +0.03(+0.10%) |
Mar 30, 2017 | 29.16 | 29.16 | 29.01 | 29.05 | 5,246 | -0.05(-0.17%) |
Mar 29, 2017 | 29.40 | 29.40 | 28.89 | 29.10 | 2,658 | +0.30(+1.02%) |
Mar 28, 2017 | 28.81 | 28.86 | 28.80 | 28.80 | 5,408 | +0.07(+0.24%) |
Mar 27, 2017 | 28.29 | 28.73 | 28.29 | 28.73 | 2,180 | +0.36(+1.28%) |
Mar 24, 2017 | 28.71 | 28.71 | 28.37 | 28.37 | 3,058 | -0.20(-0.72%) |
Mar 23, 2017 | 28.43 | 28.66 | 28.43 | 28.58 | 4,167 | +0.32(+1.13%) |
Mar 22, 2017 | 28.25 | 28.26 | 28.20 | 28.26 | 1,319 | -0.24(-0.83%) |
Mar 21, 2017 | 29.09 | 29.09 | 28.49 | 28.49 | 2,220 | -0.45(-1.54%) |
Mar 20, 2017 | 29.16 | 29.16 | 28.94 | 28.94 | 1,133 | +0.01(+0.04%) |
Mar 17, 2017 | 28.85 | 29.02 | 28.85 | 28.93 | 1,607 | +0.22(+0.75%) |
Mar 16, 2017 | 28.66 | 28.81 | 28.66 | 28.71 | 4,936 | +0.28(+0.97%) |
Mar 15, 2017 | 28.21 | 28.47 | 28.21 | 28.44 | 4,173 | +0.18(+0.65%) |
Mar 14, 2017 | 28.53 | 28.53 | 28.25 | 28.26 | 862 | -0.27(-0.95%) |
Mar 13, 2017 | 28.53 | 28.53 | 28.41 | 28.53 | 2,127 | +0.22(+0.79%) |
Mar 10, 2017 | 28.40 | 28.40 | 28.31 | 28.31 | 450 | +0.14(+0.50%) |
Mar 09, 2017 | 28.24 | 28.30 | 28.13 | 28.17 | 4,337 | -0.09(-0.31%) |
Mar 08, 2017 | 28.15 | 28.32 | 28.15 | 28.25 | 3,986 | +0.14(+0.49%) |
Mar 07, 2017 | 28.07 | 28.11 | 28.07 | 28.11 | 3,142 | +0.04(+0.14%) |
Mar 06, 2017 | 28.23 | 28.23 | 28.06 | 28.07 | 2,363 | -0.15(-0.54%) |
Mar 03, 2017 | 28.28 | 28.28 | 28.15 | 28.23 | 1,652 | -0.24(-0.83%) |
Mar 02, 2017 | 28.54 | 28.54 | 28.44 | 28.46 | 2,128 | -0.11(-0.39%) |