Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.67 | 33.03 | 32.46 | 32.83 | 106,492 | +0.21(+0.63%) |
May 30, 2017 | 32.55 | 32.75 | 32.34 | 32.63 | 69,689 | +0.00(+0.00%) |
May 26, 2017 | 32.79 | 32.80 | 32.55 | 32.63 | 70,439 | -0.12(-0.38%) |
May 25, 2017 | 32.55 | 32.92 | 32.42 | 32.75 | 178,632 | +0.29(+0.89%) |
May 24, 2017 | 32.01 | 32.46 | 32.01 | 32.46 | 218,029 | +0.49(+1.54%) |
May 23, 2017 | 31.40 | 32.05 | 31.40 | 31.97 | 189,645 | +0.74(+2.37%) |
May 22, 2017 | 30.78 | 31.23 | 30.66 | 31.23 | 111,378 | +0.37(+1.20%) |
May 19, 2017 | 30.37 | 30.86 | 30.37 | 30.86 | 174,844 | +0.41(+1.35%) |
May 18, 2017 | 30.24 | 30.66 | 29.96 | 30.45 | 121,619 | +0.08(+0.27%) |
May 17, 2017 | 30.33 | 30.66 | 30.20 | 30.37 | 159,926 | -0.16(-0.54%) |
May 16, 2017 | 30.78 | 30.86 | 30.52 | 30.53 | 65,473 | -0.29(-0.93%) |
May 15, 2017 | 30.61 | 30.90 | 30.57 | 30.82 | 122,002 | +0.16(+0.54%) |
May 12, 2017 | 30.49 | 30.82 | 30.49 | 30.66 | 104,591 | +0.04(+0.13%) |
May 11, 2017 | 30.53 | 30.70 | 30.33 | 30.61 | 92,241 | +0.02(+0.05%) |
May 10, 2017 | 30.56 | 30.78 | 30.48 | 30.60 | 98,668 | +0.04(+0.13%) |
May 09, 2017 | 31.01 | 31.15 | 30.52 | 30.56 | 129,986 | -0.53(-1.70%) |
May 08, 2017 | 31.25 | 31.41 | 30.72 | 31.09 | 111,137 | -0.16(-0.52%) |
May 05, 2017 | 31.21 | 31.58 | 31.01 | 31.25 | 168,893 | +0.04(+0.13%) |
May 04, 2017 | 31.41 | 31.45 | 30.88 | 31.21 | 112,208 | -0.24(-0.78%) |
May 03, 2017 | 31.94 | 31.98 | 31.23 | 31.45 | 161,007 | -0.73(-2.28%) |
May 02, 2017 | 32.02 | 32.92 | 32.02 | 32.19 | 161,957 | +0.16(+0.51%) |
May 01, 2017 | 32.31 | 32.31 | 31.82 | 32.02 | 141,667 | -0.16(-0.51%) |
Apr 28, 2017 | 32.59 | 32.59 | 32.11 | 32.19 | 146,897 | -0.41(-1.25%) |
Apr 27, 2017 | 32.76 | 33.17 | 32.59 | 32.59 | 95,808 | -0.12(-0.37%) |
Apr 26, 2017 | 32.31 | 33.00 | 32.19 | 32.72 | 190,383 | +0.41(+1.26%) |
Apr 25, 2017 | 32.35 | 32.59 | 31.82 | 32.31 | 183,763 | +0.08(+0.25%) |
Apr 24, 2017 | 32.27 | 32.43 | 31.78 | 32.23 | 117,355 | +0.33(+1.02%) |
Apr 21, 2017 | 31.70 | 32.06 | 31.45 | 31.90 | 157,775 | +0.24(+0.77%) |
Apr 20, 2017 | 31.37 | 31.78 | 31.26 | 31.66 | 141,326 | +0.33(+1.04%) |
Apr 19, 2017 | 31.62 | 31.78 | 31.21 | 31.33 | 119,485 | -0.20(-0.65%) |
Apr 18, 2017 | 31.13 | 31.56 | 31.05 | 31.54 | 147,432 | +0.24(+0.78%) |
Apr 17, 2017 | 30.88 | 31.33 | 30.65 | 31.29 | 86,437 | +0.45(+1.45%) |
Apr 13, 2017 | 31.05 | 31.17 | 30.80 | 30.84 | 99,311 | -0.33(-1.05%) |
Apr 12, 2017 | 30.76 | 31.37 | 30.76 | 31.17 | 91,661 | -0.08(-0.26%) |
Apr 11, 2017 | 30.84 | 31.29 | 30.84 | 31.25 | 101,564 | +0.33(+1.05%) |
Apr 10, 2017 | 30.84 | 30.96 | 30.56 | 30.92 | 98,716 | +0.04(+0.13%) |
Apr 07, 2017 | 30.80 | 31.25 | 30.80 | 30.88 | 154,848 | +0.00(+0.00%) |
Apr 06, 2017 | 30.84 | 31.01 | 30.64 | 30.88 | 109,717 | +0.08(+0.26%) |
Apr 05, 2017 | 31.09 | 31.25 | 30.68 | 30.80 | 126,625 | -0.12(-0.40%) |
Apr 04, 2017 | 31.05 | 31.33 | 30.78 | 30.92 | 149,130 | -0.24(-0.78%) |
Apr 03, 2017 | 30.88 | 31.25 | 30.60 | 31.17 | 253,905 | +0.29(+0.92%) |
Mar 31, 2017 | 31.01 | 31.45 | 30.84 | 30.88 | 225,732 | -0.20(-0.66%) |
Mar 30, 2017 | 31.01 | 31.21 | 30.80 | 31.09 | 137,726 | +0.04(+0.13%) |
Mar 29, 2017 | 31.05 | 31.33 | 30.87 | 31.05 | 250,401 | -0.08(-0.26%) |
Mar 28, 2017 | 31.09 | 31.54 | 30.84 | 31.13 | 224,478 | -0.04(-0.13%) |
Mar 27, 2017 | 30.52 | 31.41 | 30.52 | 31.17 | 176,590 | +0.49(+1.59%) |
Mar 24, 2017 | 30.23 | 31.33 | 30.15 | 30.68 | 325,256 | +1.06(+3.58%) |
Mar 23, 2017 | 29.25 | 29.99 | 29.25 | 29.62 | 79,901 | +0.29(+0.97%) |
Mar 22, 2017 | 29.29 | 29.66 | 29.05 | 29.34 | 98,018 | +0.00(+0.00%) |
Mar 21, 2017 | 29.58 | 29.78 | 29.29 | 29.34 | 105,474 | -0.12(-0.42%) |
Mar 20, 2017 | 29.78 | 29.99 | 29.31 | 29.46 | 110,692 | -0.33(-1.09%) |
Mar 17, 2017 | 29.42 | 30.11 | 29.34 | 29.78 | 294,041 | +0.12(+0.41%) |
Mar 16, 2017 | 30.03 | 30.03 | 29.46 | 29.66 | 88,373 | -0.37(-1.22%) |
Mar 15, 2017 | 29.38 | 30.15 | 29.38 | 30.03 | 102,773 | +0.69(+2.36%) |
Mar 14, 2017 | 29.46 | 29.62 | 29.25 | 29.34 | 75,158 | -0.33(-1.10%) |
Mar 13, 2017 | 29.58 | 29.95 | 29.58 | 29.66 | 108,856 | -0.16(-0.55%) |
Mar 10, 2017 | 29.66 | 29.95 | 29.42 | 29.82 | 100,420 | +0.33(+1.11%) |
Mar 09, 2017 | 29.82 | 30.03 | 29.46 | 29.50 | 66,000 | -0.31(-1.03%) |
Mar 08, 2017 | 30.72 | 30.72 | 29.78 | 29.80 | 103,090 | -0.92(-2.98%) |
Mar 07, 2017 | 30.76 | 31.39 | 30.68 | 30.72 | 73,559 | +0.00(+0.00%) |
Mar 06, 2017 | 30.80 | 31.05 | 30.68 | 30.72 | 58,183 | -0.20(-0.66%) |
Mar 03, 2017 | 31.37 | 31.41 | 30.64 | 30.92 | 108,086 | -0.45(-1.43%) |
Mar 02, 2017 | 30.96 | 31.54 | 30.84 | 31.37 | 151,247 | +0.20(+0.65%) |