Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.26 | 34.71 | 34.11 | 34.66 | 832,250 | +0.45(+1.30%) |
May 30, 2017 | 34.41 | 34.44 | 33.94 | 34.21 | 503,735 | -0.11(-0.32%) |
May 26, 2017 | 34.42 | 34.45 | 34.11 | 34.32 | 411,359 | -0.14(-0.39%) |
May 25, 2017 | 34.62 | 34.62 | 34.31 | 34.46 | 421,609 | -0.01(-0.02%) |
May 24, 2017 | 34.45 | 34.50 | 34.23 | 34.46 | 385,157 | +0.03(+0.09%) |
May 23, 2017 | 34.26 | 34.53 | 34.10 | 34.43 | 605,523 | +0.25(+0.75%) |
May 22, 2017 | 33.79 | 34.39 | 33.78 | 34.18 | 876,642 | +0.41(+1.23%) |
May 19, 2017 | 34.19 | 34.19 | 33.71 | 33.76 | 787,358 | -0.38(-1.12%) |
May 18, 2017 | 34.11 | 34.46 | 33.94 | 34.15 | 1,034,423 | +0.02(+0.05%) |
May 17, 2017 | 33.99 | 34.53 | 33.51 | 34.13 | 1,719,687 | +0.14(+0.42%) |
May 16, 2017 | 33.62 | 34.09 | 33.62 | 33.99 | 789,099 | +0.40(+1.19%) |
May 15, 2017 | 33.29 | 33.76 | 33.26 | 33.59 | 413,661 | +0.41(+1.25%) |
May 12, 2017 | 33.53 | 33.53 | 33.05 | 33.17 | 442,143 | -0.32(-0.95%) |
May 11, 2017 | 33.41 | 33.62 | 33.09 | 33.49 | 399,398 | -0.03(-0.10%) |
May 10, 2017 | 33.27 | 33.54 | 33.21 | 33.52 | 523,885 | +0.25(+0.77%) |
May 09, 2017 | 33.93 | 33.93 | 33.08 | 33.27 | 1,319,517 | -0.63(-1.86%) |
May 08, 2017 | 34.44 | 34.54 | 33.84 | 33.90 | 778,591 | -0.54(-1.57%) |
May 05, 2017 | 34.19 | 34.46 | 34.10 | 34.44 | 412,265 | +0.35(+1.03%) |
May 04, 2017 | 34.23 | 34.23 | 33.87 | 34.09 | 741,920 | +0.01(+0.02%) |
May 03, 2017 | 33.84 | 34.23 | 33.84 | 34.08 | 582,304 | +0.24(+0.71%) |
May 02, 2017 | 34.10 | 34.28 | 33.79 | 33.84 | 1,176,435 | -0.25(-0.75%) |
May 01, 2017 | 34.62 | 34.81 | 33.99 | 34.10 | 1,148,949 | -0.47(-1.36%) |
Apr 28, 2017 | 34.66 | 34.85 | 34.28 | 34.57 | 1,285,338 | +0.18(+0.51%) |
Apr 27, 2017 | 32.94 | 34.66 | 32.67 | 34.39 | 2,041,799 | +1.93(+5.94%) |
Apr 26, 2017 | 32.39 | 32.79 | 32.23 | 32.47 | 755,721 | +0.24(+0.74%) |
Apr 25, 2017 | 31.85 | 32.33 | 31.83 | 32.23 | 1,178,445 | +0.47(+1.48%) |
Apr 24, 2017 | 31.61 | 31.79 | 31.57 | 31.76 | 413,674 | +0.29(+0.91%) |
Apr 21, 2017 | 31.40 | 31.58 | 31.19 | 31.47 | 624,966 | +0.17(+0.53%) |
Apr 20, 2017 | 31.27 | 31.43 | 31.18 | 31.30 | 881,158 | +0.15(+0.49%) |
Apr 19, 2017 | 31.40 | 31.41 | 30.98 | 31.15 | 632,253 | -0.13(-0.41%) |
Apr 18, 2017 | 30.91 | 31.33 | 30.86 | 31.28 | 771,683 | +0.27(+0.87%) |
Apr 17, 2017 | 30.55 | 31.02 | 30.55 | 31.01 | 465,439 | +0.52(+1.70%) |
Apr 13, 2017 | 30.62 | 30.73 | 30.41 | 30.49 | 350,095 | -0.14(-0.47%) |
Apr 12, 2017 | 30.90 | 30.90 | 30.54 | 30.63 | 420,623 | -0.26(-0.85%) |
Apr 11, 2017 | 30.56 | 30.91 | 30.50 | 30.90 | 753,691 | +0.31(+1.02%) |
Apr 10, 2017 | 30.38 | 30.67 | 30.38 | 30.59 | 390,083 | +0.20(+0.66%) |
Apr 07, 2017 | 30.21 | 30.44 | 30.10 | 30.39 | 503,114 | +0.12(+0.39%) |
Apr 06, 2017 | 30.40 | 30.43 | 30.14 | 30.27 | 595,939 | -0.10(-0.31%) |
Apr 05, 2017 | 30.82 | 30.83 | 30.28 | 30.36 | 750,248 | -0.42(-1.37%) |
Apr 04, 2017 | 30.62 | 30.88 | 30.55 | 30.79 | 505,161 | +0.17(+0.55%) |
Apr 03, 2017 | 31.33 | 31.33 | 30.54 | 30.62 | 670,338 | -0.66(-2.11%) |
Mar 31, 2017 | 31.17 | 31.40 | 30.97 | 31.28 | 704,904 | +0.11(+0.36%) |
Mar 30, 2017 | 30.97 | 31.30 | 30.94 | 31.17 | 473,993 | +0.21(+0.69%) |
Mar 29, 2017 | 31.10 | 31.28 | 30.89 | 30.95 | 437,626 | -0.14(-0.46%) |
Mar 28, 2017 | 31.02 | 31.16 | 30.59 | 31.10 | 734,994 | +0.06(+0.21%) |
Mar 27, 2017 | 30.58 | 31.12 | 30.37 | 31.03 | 958,001 | +0.38(+1.25%) |
Mar 24, 2017 | 30.78 | 30.98 | 30.59 | 30.65 | 519,490 | -0.13(-0.41%) |
Mar 23, 2017 | 30.66 | 31.08 | 30.56 | 30.78 | 444,937 | +0.08(+0.26%) |
Mar 22, 2017 | 30.67 | 30.87 | 30.43 | 30.70 | 569,585 | +0.00(+0.00%) |
Mar 21, 2017 | 31.06 | 31.30 | 30.68 | 30.70 | 831,530 | -0.19(-0.62%) |
Mar 20, 2017 | 30.79 | 31.05 | 30.68 | 30.89 | 786,156 | +0.10(+0.34%) |
Mar 17, 2017 | 30.63 | 30.90 | 30.23 | 30.79 | 1,446,252 | +0.10(+0.34%) |
Mar 16, 2017 | 30.67 | 30.84 | 30.50 | 30.68 | 890,533 | +0.02(+0.08%) |
Mar 15, 2017 | 30.08 | 30.67 | 29.95 | 30.66 | 1,121,258 | +0.65(+2.15%) |
Mar 14, 2017 | 30.05 | 30.16 | 29.87 | 30.01 | 574,417 | -0.01(-0.03%) |
Mar 13, 2017 | 30.17 | 30.31 | 29.88 | 30.02 | 634,357 | -0.15(-0.50%) |
Mar 10, 2017 | 30.08 | 30.32 | 29.91 | 30.17 | 562,119 | +0.25(+0.82%) |
Mar 09, 2017 | 29.99 | 30.19 | 29.89 | 29.93 | 380,411 | -0.06(-0.21%) |
Mar 08, 2017 | 30.32 | 30.33 | 29.96 | 29.99 | 702,082 | -0.29(-0.97%) |
Mar 07, 2017 | 30.40 | 30.53 | 30.27 | 30.28 | 625,815 | -0.10(-0.34%) |
Mar 06, 2017 | 30.20 | 30.49 | 30.12 | 30.39 | 619,016 | +0.17(+0.55%) |
Mar 03, 2017 | 30.56 | 30.60 | 30.07 | 30.22 | 1,004,222 | -0.34(-1.11%) |
Mar 02, 2017 | 30.71 | 30.71 | 30.39 | 30.56 | 509,319 | -0.20(-0.64%) |