Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.19 | 32.19 | 31.48 | 31.81 | 41,582 | -0.38(-1.19%) |
May 30, 2017 | 32.65 | 32.65 | 31.96 | 32.19 | 42,716 | -0.57(-1.75%) |
May 26, 2017 | 33.03 | 33.03 | 32.57 | 32.76 | 49,790 | -0.46(-1.38%) |
May 25, 2017 | 33.57 | 33.57 | 32.84 | 33.22 | 49,502 | -0.19(-0.57%) |
May 24, 2017 | 32.92 | 33.65 | 32.92 | 33.42 | 72,433 | +0.27(+0.81%) |
May 23, 2017 | 32.53 | 33.26 | 32.30 | 33.15 | 35,916 | +0.57(+1.76%) |
May 22, 2017 | 32.27 | 32.61 | 32.04 | 32.57 | 66,681 | +0.42(+1.31%) |
May 19, 2017 | 32.30 | 32.69 | 32.07 | 32.15 | 46,890 | -0.19(-0.59%) |
May 18, 2017 | 32.15 | 32.92 | 31.93 | 32.34 | 44,992 | +0.08(+0.24%) |
May 17, 2017 | 32.73 | 32.90 | 32.11 | 32.27 | 60,592 | -1.19(-3.55%) |
May 16, 2017 | 33.34 | 33.53 | 33.11 | 33.45 | 54,615 | +0.00(+0.00%) |
May 15, 2017 | 33.30 | 33.68 | 33.19 | 33.45 | 18,381 | +0.31(+0.92%) |
May 12, 2017 | 33.22 | 33.22 | 32.65 | 33.15 | 36,393 | -0.27(-0.80%) |
May 11, 2017 | 34.07 | 34.11 | 33.42 | 33.42 | 41,764 | -0.84(-2.46%) |
May 10, 2017 | 34.22 | 34.49 | 34.07 | 34.26 | 44,960 | -0.23(-0.67%) |
May 09, 2017 | 34.49 | 34.72 | 34.30 | 34.49 | 78,467 | +0.11(+0.33%) |
May 08, 2017 | 34.03 | 34.53 | 33.91 | 34.37 | 55,633 | +0.19(+0.56%) |
May 05, 2017 | 34.80 | 34.83 | 34.03 | 34.18 | 57,513 | -0.50(-1.44%) |
May 04, 2017 | 34.72 | 34.89 | 34.34 | 34.68 | 40,053 | +0.15(+0.44%) |
May 03, 2017 | 34.22 | 34.60 | 34.14 | 34.53 | 57,680 | +0.04(+0.11%) |
May 02, 2017 | 34.68 | 35.02 | 34.18 | 34.49 | 45,537 | -0.19(-0.55%) |
May 01, 2017 | 34.60 | 34.95 | 34.30 | 34.68 | 51,905 | +0.23(+0.67%) |
Apr 28, 2017 | 35.22 | 35.33 | 34.41 | 34.45 | 55,938 | -0.84(-2.39%) |
Apr 27, 2017 | 35.71 | 35.79 | 35.10 | 35.29 | 39,955 | -0.42(-1.18%) |
Apr 26, 2017 | 34.22 | 35.94 | 34.07 | 35.71 | 76,011 | +1.30(+3.79%) |
Apr 25, 2017 | 34.80 | 35.18 | 33.76 | 34.41 | 93,898 | -0.15(-0.44%) |
Apr 24, 2017 | 34.18 | 34.76 | 33.91 | 34.57 | 93,196 | +0.96(+2.85%) |
Apr 21, 2017 | 33.07 | 33.76 | 32.88 | 33.61 | 176,973 | +0.34(+1.04%) |
Apr 20, 2017 | 33.11 | 33.30 | 32.84 | 33.26 | 109,167 | +0.34(+1.05%) |
Apr 19, 2017 | 33.26 | 33.82 | 32.80 | 32.92 | 100,691 | -0.34(-1.04%) |
Apr 18, 2017 | 33.15 | 33.53 | 32.84 | 33.26 | 108,426 | -0.19(-0.57%) |
Apr 17, 2017 | 33.45 | 33.66 | 33.19 | 33.45 | 102,188 | +0.08(+0.23%) |
Apr 13, 2017 | 34.34 | 34.39 | 33.38 | 33.38 | 51,062 | -1.15(-3.33%) |
Apr 12, 2017 | 34.68 | 34.72 | 33.99 | 34.53 | 47,962 | -0.27(-0.77%) |
Apr 11, 2017 | 34.18 | 34.83 | 33.95 | 34.80 | 58,222 | +0.50(+1.45%) |
Apr 10, 2017 | 34.87 | 34.89 | 33.68 | 34.30 | 61,685 | -0.46(-1.32%) |
Apr 07, 2017 | 34.26 | 34.87 | 34.22 | 34.76 | 125,087 | +0.31(+0.89%) |
Apr 06, 2017 | 33.61 | 34.49 | 33.49 | 34.45 | 60,702 | +0.80(+2.39%) |
Apr 05, 2017 | 34.64 | 34.83 | 33.61 | 33.65 | 71,956 | -0.69(-2.01%) |
Apr 04, 2017 | 34.49 | 34.60 | 34.03 | 34.34 | 71,066 | -0.31(-0.89%) |
Apr 03, 2017 | 35.18 | 35.18 | 34.37 | 34.64 | 57,982 | -0.42(-1.20%) |
Mar 31, 2017 | 35.56 | 35.68 | 34.76 | 35.06 | 97,472 | -0.61(-1.72%) |
Mar 30, 2017 | 34.49 | 35.83 | 34.45 | 35.68 | 60,274 | +1.23(+3.56%) |
Mar 29, 2017 | 34.18 | 34.64 | 34.14 | 34.45 | 44,290 | +0.57(+1.70%) |
Mar 28, 2017 | 33.53 | 34.03 | 33.53 | 33.88 | 73,981 | +0.08(+0.23%) |
Mar 27, 2017 | 33.42 | 33.84 | 33.15 | 33.80 | 50,967 | -0.15(-0.45%) |
Mar 24, 2017 | 34.05 | 34.45 | 33.76 | 33.95 | 34,078 | -0.11(-0.34%) |
Mar 23, 2017 | 33.53 | 34.30 | 33.53 | 34.07 | 56,614 | +0.57(+1.72%) |
Mar 22, 2017 | 33.76 | 34.07 | 33.26 | 33.49 | 81,799 | -0.46(-1.35%) |
Mar 21, 2017 | 35.60 | 35.66 | 33.88 | 33.95 | 114,732 | -1.53(-4.32%) |
Mar 20, 2017 | 35.83 | 35.91 | 35.41 | 35.48 | 42,452 | -0.57(-1.59%) |
Mar 17, 2017 | 35.37 | 36.10 | 35.33 | 36.06 | 304,852 | +0.57(+1.62%) |
Mar 16, 2017 | 35.41 | 35.71 | 35.33 | 35.48 | 58,545 | +0.34(+0.98%) |
Mar 15, 2017 | 35.06 | 35.56 | 35.06 | 35.14 | 56,324 | +0.08(+0.22%) |
Mar 14, 2017 | 34.72 | 35.18 | 34.64 | 35.06 | 31,437 | +0.27(+0.77%) |
Mar 13, 2017 | 34.91 | 35.33 | 34.76 | 34.80 | 50,812 | -0.10(-0.29%) |
Mar 10, 2017 | 35.12 | 35.31 | 34.51 | 34.89 | 68,926 | +0.00(+0.00%) |
Mar 09, 2017 | 35.16 | 35.28 | 34.82 | 34.89 | 50,605 | +0.08(+0.22%) |
Mar 08, 2017 | 35.28 | 35.35 | 34.78 | 34.82 | 57,184 | -0.27(-0.76%) |
Mar 07, 2017 | 35.24 | 35.28 | 34.93 | 35.08 | 39,648 | +0.00(+0.00%) |
Mar 06, 2017 | 34.97 | 35.20 | 34.67 | 35.08 | 31,642 | +0.11(+0.33%) |
Mar 03, 2017 | 35.73 | 35.73 | 34.78 | 34.97 | 31,922 | +0.08(+0.22%) |
Mar 02, 2017 | 35.58 | 35.64 | 34.80 | 34.89 | 39,484 | -0.72(-2.03%) |