Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.59 | 33.75 | 33.09 | 33.20 | 120,484 | +0.01(+0.03%) |
May 30, 2017 | 33.89 | 33.89 | 32.90 | 33.19 | 145,827 | -0.06(-0.18%) |
May 26, 2017 | 33.89 | 33.93 | 33.09 | 33.25 | 74,144 | -0.47(-1.39%) |
May 25, 2017 | 34.39 | 34.49 | 33.46 | 33.72 | 51,100 | -0.60(-1.75%) |
May 24, 2017 | 34.57 | 34.98 | 34.15 | 34.32 | 76,175 | -0.01(-0.03%) |
May 23, 2017 | 34.59 | 34.59 | 34.13 | 34.33 | 73,998 | +0.29(+0.85%) |
May 22, 2017 | 35.15 | 35.18 | 33.94 | 34.04 | 86,366 | -0.73(-2.10%) |
May 19, 2017 | 35.15 | 35.58 | 34.63 | 34.77 | 125,395 | +0.45(+1.31%) |
May 18, 2017 | 34.13 | 34.56 | 34.05 | 34.32 | 86,669 | +0.03(+0.09%) |
May 17, 2017 | 35.61 | 35.67 | 34.26 | 34.29 | 156,919 | -1.01(-2.86%) |
May 16, 2017 | 35.87 | 36.05 | 35.24 | 35.30 | 169,773 | +0.30(+0.86%) |
May 15, 2017 | 35.66 | 35.68 | 34.98 | 35.00 | 94,305 | +0.20(+0.57%) |
May 12, 2017 | 35.36 | 35.44 | 34.72 | 34.80 | 84,059 | -0.21(-0.60%) |
May 11, 2017 | 35.62 | 35.67 | 34.88 | 35.01 | 36,988 | -0.36(-1.02%) |
May 10, 2017 | 35.64 | 35.70 | 34.92 | 35.37 | 157,338 | -0.06(-0.17%) |
May 09, 2017 | 35.84 | 35.90 | 35.17 | 35.43 | 76,977 | +0.38(+1.08%) |
May 08, 2017 | 35.31 | 35.77 | 34.92 | 35.05 | 75,081 | -0.32(-0.90%) |
May 05, 2017 | 35.23 | 35.48 | 35.21 | 35.37 | 74,289 | +0.46(+1.32%) |
May 04, 2017 | 35.12 | 35.21 | 34.78 | 34.91 | 38,830 | +0.11(+0.32%) |
May 03, 2017 | 35.04 | 35.06 | 34.73 | 34.80 | 27,403 | -0.67(-1.89%) |
May 02, 2017 | 35.98 | 35.98 | 35.34 | 35.47 | 55,548 | +0.24(+0.68%) |
May 01, 2017 | 35.36 | 35.82 | 35.15 | 35.23 | 33,248 | -0.10(-0.28%) |
Apr 28, 2017 | 35.60 | 35.63 | 35.01 | 35.33 | 36,824 | +0.31(+0.89%) |
Apr 27, 2017 | 35.18 | 35.41 | 34.93 | 35.02 | 68,371 | +0.41(+1.18%) |
Apr 26, 2017 | 34.80 | 34.90 | 34.57 | 34.61 | 58,765 | -0.13(-0.37%) |
Apr 25, 2017 | 34.96 | 35.21 | 34.65 | 34.74 | 86,482 | +1.05(+3.12%) |
Apr 24, 2017 | 33.93 | 33.96 | 33.47 | 33.69 | 45,767 | +1.07(+3.28%) |
Apr 21, 2017 | 32.80 | 32.82 | 32.32 | 32.62 | 30,791 | -0.46(-1.39%) |
Apr 20, 2017 | 32.94 | 33.24 | 32.66 | 33.08 | 58,401 | +0.68(+2.10%) |
Apr 19, 2017 | 32.62 | 32.92 | 32.27 | 32.40 | 63,158 | -0.20(-0.61%) |
Apr 18, 2017 | 32.28 | 32.74 | 31.87 | 32.60 | 73,122 | -0.09(-0.28%) |
Apr 17, 2017 | 32.86 | 32.98 | 32.50 | 32.69 | 26,175 | +0.01(+0.03%) |
Apr 13, 2017 | 32.41 | 32.79 | 32.41 | 32.68 | 36,660 | +0.18(+0.55%) |
Apr 12, 2017 | 32.42 | 32.66 | 32.30 | 32.50 | 73,309 | -0.30(-0.91%) |
Apr 11, 2017 | 32.74 | 32.90 | 32.44 | 32.80 | 53,240 | -0.23(-0.70%) |
Apr 10, 2017 | 33.10 | 33.45 | 32.83 | 33.03 | 42,814 | -0.28(-0.84%) |
Apr 07, 2017 | 33.21 | 33.55 | 33.10 | 33.31 | 51,458 | -0.37(-1.10%) |
Apr 06, 2017 | 33.73 | 33.77 | 33.47 | 33.68 | 115,877 | -0.60(-1.75%) |
Apr 05, 2017 | 34.40 | 34.48 | 34.20 | 34.28 | 173,542 | -0.44(-1.27%) |
Apr 04, 2017 | 34.49 | 35.01 | 34.46 | 34.72 | 24,615 | -0.04(-0.12%) |
Apr 03, 2017 | 34.45 | 35.03 | 34.35 | 34.76 | 62,755 | -0.46(-1.31%) |
Mar 31, 2017 | 34.46 | 35.38 | 34.45 | 35.22 | 104,674 | +0.35(+1.00%) |
Mar 30, 2017 | 34.87 | 34.99 | 34.54 | 34.87 | 80,982 | +0.27(+0.78%) |
Mar 29, 2017 | 34.40 | 34.80 | 34.33 | 34.60 | 64,938 | -0.22(-0.63%) |
Mar 28, 2017 | 35.00 | 35.07 | 34.69 | 34.82 | 58,251 | -0.09(-0.26%) |
Mar 27, 2017 | 34.52 | 34.94 | 34.39 | 34.91 | 35,005 | -0.33(-0.94%) |
Mar 24, 2017 | 34.70 | 35.25 | 34.60 | 35.24 | 55,420 | +0.54(+1.56%) |
Mar 23, 2017 | 34.56 | 34.91 | 34.50 | 34.70 | 67,080 | -0.12(-0.34%) |
Mar 22, 2017 | 34.60 | 34.94 | 34.27 | 34.82 | 73,531 | -0.13(-0.37%) |
Mar 21, 2017 | 35.73 | 35.92 | 34.77 | 34.95 | 66,111 | -0.47(-1.33%) |
Mar 20, 2017 | 35.50 | 36.04 | 35.30 | 35.42 | 103,040 | +0.54(+1.55%) |
Mar 17, 2017 | 35.04 | 35.24 | 34.85 | 34.88 | 89,591 | -0.46(-1.30%) |
Mar 16, 2017 | 36.35 | 36.35 | 35.31 | 35.34 | 51,276 | -0.23(-0.65%) |
Mar 15, 2017 | 34.92 | 35.99 | 34.52 | 35.57 | 77,446 | -0.31(-0.86%) |
Mar 14, 2017 | 36.44 | 36.45 | 35.63 | 35.88 | 38,128 | -0.74(-2.02%) |
Mar 13, 2017 | 37.23 | 37.25 | 36.36 | 36.62 | 110,011 | -0.35(-0.95%) |
Mar 10, 2017 | 37.13 | 37.13 | 36.54 | 36.97 | 51,081 | +0.17(+0.46%) |
Mar 09, 2017 | 36.29 | 37.20 | 36.28 | 36.80 | 149,857 | -0.16(-0.43%) |
Mar 08, 2017 | 35.65 | 37.02 | 35.64 | 36.96 | 207,945 | +1.10(+3.07%) |
Mar 07, 2017 | 36.74 | 36.74 | 35.67 | 35.86 | 63,348 | -1.02(-2.77%) |
Mar 06, 2017 | 37.51 | 37.51 | 36.66 | 36.88 | 113,521 | +0.35(+0.96%) |
Mar 03, 2017 | 36.43 | 36.80 | 36.34 | 36.53 | 55,569 | +0.03(+0.08%) |
Mar 02, 2017 | 36.69 | 36.78 | 36.36 | 36.50 | 70,558 | +0.06(+0.16%) |