Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.74 | 33.74 | 33.58 | 33.62 | 14,157,927 | +0.06(+0.19%) |
May 30, 2017 | 33.53 | 33.59 | 33.51 | 33.56 | 6,861,259 | -0.06(-0.17%) |
May 26, 2017 | 33.55 | 33.61 | 33.53 | 33.61 | 7,066,704 | -0.09(-0.26%) |
May 25, 2017 | 33.73 | 33.77 | 33.66 | 33.70 | 7,479,956 | -0.01(-0.02%) |
May 24, 2017 | 33.59 | 33.71 | 33.56 | 33.71 | 7,028,608 | +0.07(+0.22%) |
May 23, 2017 | 33.74 | 33.75 | 33.61 | 33.64 | 9,343,704 | -0.03(-0.10%) |
May 22, 2017 | 33.66 | 33.71 | 33.61 | 33.67 | 12,176,545 | +0.09(+0.27%) |
May 19, 2017 | 33.43 | 33.61 | 33.41 | 33.58 | 9,460,488 | +0.38(+1.15%) |
May 18, 2017 | 33.06 | 33.22 | 33.01 | 33.20 | 9,153,842 | +0.06(+0.20%) |
May 17, 2017 | 33.36 | 33.40 | 33.12 | 33.14 | 12,401,392 | -0.40(-1.21%) |
May 16, 2017 | 33.53 | 33.56 | 33.49 | 33.54 | 11,054,807 | +0.17(+0.51%) |
May 15, 2017 | 33.30 | 33.37 | 33.28 | 33.37 | 11,479,298 | +0.19(+0.59%) |
May 12, 2017 | 33.06 | 33.18 | 33.05 | 33.18 | 13,280,603 | +0.15(+0.44%) |
May 11, 2017 | 32.98 | 33.04 | 32.90 | 33.03 | 13,127,301 | -0.06(-0.20%) |
May 10, 2017 | 33.07 | 33.10 | 33.01 | 33.10 | 7,805,713 | +0.05(+0.15%) |
May 09, 2017 | 33.10 | 33.11 | 32.99 | 33.05 | 8,646,228 | -0.06(-0.17%) |
May 08, 2017 | 33.14 | 33.14 | 33.05 | 33.10 | 7,777,053 | -0.15(-0.46%) |
May 05, 2017 | 32.96 | 33.29 | 32.93 | 33.26 | 10,858,425 | +0.33(+1.01%) |
May 04, 2017 | 32.80 | 32.93 | 32.76 | 32.93 | 10,012,766 | +0.23(+0.72%) |
May 03, 2017 | 32.71 | 32.76 | 32.64 | 32.69 | 18,307,178 | -0.11(-0.32%) |
May 02, 2017 | 32.71 | 32.82 | 32.70 | 32.80 | 8,842,807 | +0.19(+0.60%) |
May 01, 2017 | 32.58 | 32.68 | 32.58 | 32.60 | 8,923,430 | +0.09(+0.27%) |
Apr 28, 2017 | 32.55 | 32.56 | 32.50 | 32.51 | 10,771,403 | -0.02(-0.07%) |
Apr 27, 2017 | 32.58 | 32.58 | 32.46 | 32.54 | 7,328,089 | +0.05(+0.15%) |
Apr 26, 2017 | 32.54 | 32.64 | 32.49 | 32.49 | 11,593,542 | -0.12(-0.37%) |
Apr 25, 2017 | 32.55 | 32.64 | 32.51 | 32.61 | 10,901,805 | +0.21(+0.65%) |
Apr 24, 2017 | 32.34 | 32.42 | 32.31 | 32.40 | 9,730,735 | +0.70(+2.20%) |
Apr 21, 2017 | 31.68 | 31.71 | 31.62 | 31.70 | 10,487,841 | +0.02(+0.05%) |
Apr 20, 2017 | 31.68 | 31.75 | 31.66 | 31.69 | 10,675,588 | +0.28(+0.90%) |
Apr 19, 2017 | 31.60 | 31.62 | 31.39 | 31.40 | 8,817,144 | -0.15(-0.46%) |
Apr 18, 2017 | 31.50 | 31.56 | 31.39 | 31.55 | 10,897,135 | -0.19(-0.59%) |
Apr 17, 2017 | 31.66 | 31.74 | 31.59 | 31.74 | 11,879,176 | +0.26(+0.82%) |
Apr 13, 2017 | 31.59 | 31.62 | 31.47 | 31.48 | 8,611,540 | -0.20(-0.64%) |
Apr 12, 2017 | 31.66 | 31.71 | 31.56 | 31.68 | 8,997,562 | -0.02(-0.08%) |
Apr 11, 2017 | 31.67 | 31.70 | 31.48 | 31.70 | 8,745,866 | +0.13(+0.41%) |
Apr 10, 2017 | 31.55 | 31.61 | 31.52 | 31.57 | 7,686,022 | +0.00(+0.00%) |
Apr 07, 2017 | 31.57 | 31.64 | 31.55 | 31.57 | 10,269,090 | -0.04(-0.13%) |
Apr 06, 2017 | 31.61 | 31.66 | 31.55 | 31.62 | 10,616,554 | +0.02(+0.08%) |
Apr 05, 2017 | 31.74 | 31.83 | 31.58 | 31.59 | 13,309,465 | -0.17(-0.53%) |
Apr 04, 2017 | 31.63 | 31.76 | 31.58 | 31.76 | 10,521,372 | -0.02(-0.05%) |
Apr 03, 2017 | 31.76 | 31.79 | 31.54 | 31.78 | 14,467,064 | -0.03(-0.10%) |
Mar 31, 2017 | 31.74 | 31.86 | 31.70 | 31.81 | 11,686,149 | -0.05(-0.15%) |
Mar 30, 2017 | 31.89 | 31.96 | 31.83 | 31.86 | 6,695,300 | -0.12(-0.38%) |
Mar 29, 2017 | 31.83 | 31.98 | 31.81 | 31.98 | 7,060,833 | +0.03(+0.10%) |
Mar 28, 2017 | 31.85 | 31.99 | 31.83 | 31.95 | 11,254,083 | +0.15(+0.46%) |
Mar 27, 2017 | 31.67 | 31.83 | 31.63 | 31.80 | 9,766,459 | +0.07(+0.23%) |
Mar 24, 2017 | 31.70 | 31.79 | 31.67 | 31.73 | 13,741,005 | +0.08(+0.26%) |
Mar 23, 2017 | 31.53 | 31.71 | 31.51 | 31.65 | 12,061,594 | +0.09(+0.28%) |
Mar 22, 2017 | 31.44 | 31.59 | 31.39 | 31.56 | 10,932,509 | +0.04(+0.13%) |
Mar 21, 2017 | 31.94 | 31.96 | 31.51 | 31.52 | 10,368,050 | -0.19(-0.59%) |
Mar 20, 2017 | 31.73 | 31.80 | 31.64 | 31.70 | 8,116,143 | -0.02(-0.05%) |
Mar 17, 2017 | 31.74 | 31.80 | 31.67 | 31.72 | 9,899,573 | +0.05(+0.15%) |
Mar 16, 2017 | 31.70 | 31.72 | 31.62 | 31.67 | 16,950,080 | +0.13(+0.41%) |
Mar 15, 2017 | 31.14 | 31.55 | 31.11 | 31.54 | 14,968,460 | +0.48(+1.56%) |
Mar 14, 2017 | 31.08 | 31.10 | 31.01 | 31.06 | 6,738,813 | -0.23(-0.75%) |
Mar 13, 2017 | 31.20 | 31.30 | 31.20 | 31.29 | 9,787,604 | +0.15(+0.47%) |
Mar 10, 2017 | 31.12 | 31.17 | 31.03 | 31.15 | 16,578,605 | +0.24(+0.78%) |
Mar 09, 2017 | 30.87 | 30.93 | 30.80 | 30.91 | 17,925,916 | +0.13(+0.42%) |
Mar 08, 2017 | 30.92 | 30.94 | 30.77 | 30.78 | 7,550,720 | -0.16(-0.52%) |
Mar 07, 2017 | 30.94 | 30.99 | 30.87 | 30.94 | 7,880,415 | -0.08(-0.26%) |
Mar 06, 2017 | 31.02 | 31.03 | 30.94 | 31.02 | 8,063,513 | -0.10(-0.34%) |
Mar 03, 2017 | 30.99 | 31.13 | 30.94 | 31.12 | 10,699,076 | +0.15(+0.49%) |
Mar 02, 2017 | 31.05 | 31.07 | 30.95 | 30.97 | 8,095,895 | -0.19(-0.62%) |