Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.66 | 34.67 | 34.20 | 34.45 | 1,809,491 | -0.92(-2.60%) |
May 30, 2017 | 35.23 | 35.40 | 35.10 | 35.37 | 1,218,727 | -0.20(-0.55%) |
May 26, 2017 | 35.60 | 35.67 | 35.46 | 35.56 | 1,088,399 | -0.14(-0.38%) |
May 25, 2017 | 35.43 | 35.77 | 35.36 | 35.70 | 1,517,188 | +0.64(+1.83%) |
May 24, 2017 | 35.29 | 35.30 | 34.97 | 35.06 | 1,776,638 | -0.52(-1.46%) |
May 23, 2017 | 35.62 | 35.70 | 35.36 | 35.58 | 2,498,844 | -0.40(-1.11%) |
May 22, 2017 | 35.72 | 36.09 | 35.25 | 35.98 | 3,275,286 | +1.15(+3.30%) |
May 19, 2017 | 34.84 | 34.84 | 34.63 | 34.83 | 2,129,991 | +0.76(+2.23%) |
May 18, 2017 | 34.00 | 34.23 | 33.69 | 34.07 | 2,525,322 | +0.70(+2.10%) |
May 17, 2017 | 33.95 | 34.25 | 33.30 | 33.37 | 3,194,398 | -0.22(-0.65%) |
May 16, 2017 | 33.45 | 33.60 | 33.36 | 33.59 | 3,047,443 | -0.13(-0.39%) |
May 15, 2017 | 33.45 | 33.73 | 33.41 | 33.72 | 1,955,637 | +0.26(+0.78%) |
May 12, 2017 | 33.27 | 33.61 | 33.25 | 33.46 | 1,581,913 | +0.73(+2.21%) |
May 11, 2017 | 32.52 | 32.74 | 32.43 | 32.73 | 936,019 | +0.33(+1.00%) |
May 10, 2017 | 32.29 | 32.46 | 32.29 | 32.41 | 617,471 | +0.02(+0.06%) |
May 09, 2017 | 32.30 | 32.48 | 32.24 | 32.39 | 1,441,650 | +0.87(+2.76%) |
May 08, 2017 | 31.48 | 31.57 | 31.45 | 31.52 | 1,105,412 | -0.17(-0.54%) |
May 05, 2017 | 31.32 | 31.73 | 31.26 | 31.69 | 1,222,162 | +0.43(+1.38%) |
May 04, 2017 | 31.39 | 31.40 | 31.10 | 31.26 | 1,486,813 | -0.60(-1.88%) |
May 03, 2017 | 31.96 | 31.99 | 31.82 | 31.86 | 936,940 | -0.06(-0.19%) |
May 02, 2017 | 32.08 | 32.08 | 31.49 | 31.92 | 1,740,393 | +0.27(+0.85%) |
May 01, 2017 | 31.41 | 31.69 | 31.41 | 31.65 | 813,503 | +0.30(+0.96%) |
Apr 28, 2017 | 31.57 | 31.58 | 31.33 | 31.35 | 965,984 | -0.11(-0.35%) |
Apr 27, 2017 | 31.48 | 31.65 | 31.35 | 31.46 | 804,605 | +0.33(+1.06%) |
Apr 26, 2017 | 31.16 | 31.20 | 31.10 | 31.13 | 919,241 | -0.24(-0.77%) |
Apr 25, 2017 | 31.32 | 31.41 | 31.21 | 31.37 | 1,097,751 | +0.58(+1.88%) |
Apr 24, 2017 | 30.80 | 30.88 | 30.68 | 30.79 | 747,822 | +0.31(+1.02%) |
Apr 21, 2017 | 30.55 | 30.60 | 30.40 | 30.48 | 818,212 | -0.20(-0.65%) |
Apr 20, 2017 | 30.70 | 30.26 | 30.68 | 1,315,684 | +1.27(+4.32%) | |
Apr 19, 2017 | 29.54 | 29.70 | 29.37 | 29.41 | 496,510 | +0.04(+0.12%) |
Apr 18, 2017 | 29.45 | 29.45 | 29.24 | 29.38 | 727,542 | -0.39(-1.33%) |
Apr 17, 2017 | 29.75 | 29.84 | 29.55 | 29.77 | 649,828 | +0.14(+0.47%) |
Apr 13, 2017 | 29.65 | 29.78 | 29.60 | 29.63 | 380,134 | +0.06(+0.20%) |
Apr 12, 2017 | 29.61 | 29.85 | 29.54 | 29.57 | 1,208,402 | +0.60(+2.07%) |
Apr 11, 2017 | 29.11 | 29.17 | 28.86 | 28.97 | 711,213 | -0.23(-0.79%) |
Apr 10, 2017 | 29.31 | 29.31 | 29.12 | 29.20 | 616,640 | -0.12(-0.41%) |
Apr 07, 2017 | 29.36 | 29.40 | 29.19 | 29.32 | 983,210 | -0.20(-0.68%) |
Apr 06, 2017 | 29.35 | 29.52 | 29.35 | 29.52 | 907,803 | +0.13(+0.44%) |
Apr 05, 2017 | 29.55 | 29.61 | 29.31 | 29.39 | 1,300,902 | +0.18(+0.62%) |
Apr 04, 2017 | 29.00 | 29.27 | 29.00 | 29.21 | 650,735 | +0.15(+0.52%) |
Apr 03, 2017 | 29.02 | 29.16 | 28.93 | 29.06 | 856,516 | +0.20(+0.69%) |
Mar 31, 2017 | 29.00 | 29.00 | 28.77 | 28.86 | 665,968 | -0.21(-0.74%) |
Mar 30, 2017 | 29.16 | 29.20 | 29.04 | 29.07 | 663,447 | -0.34(-1.16%) |
Mar 29, 2017 | 29.52 | 29.53 | 29.33 | 29.41 | 981,348 | -0.07(-0.25%) |
Mar 28, 2017 | 29.10 | 29.63 | 29.10 | 29.49 | 1,174,474 | +0.42(+1.44%) |
Mar 27, 2017 | 28.93 | 29.15 | 28.80 | 29.07 | 934,034 | +0.05(+0.17%) |
Mar 24, 2017 | 28.99 | 29.10 | 28.94 | 29.02 | 630,007 | +0.15(+0.52%) |
Mar 23, 2017 | 28.75 | 28.93 | 28.56 | 28.87 | 953,595 | -0.02(-0.07%) |
Mar 22, 2017 | 28.66 | 29.04 | 28.45 | 28.89 | 1,602,694 | -0.23(-0.79%) |
Mar 21, 2017 | 29.54 | 29.62 | 29.00 | 29.12 | 1,718,386 | -0.44(-1.49%) |
Mar 20, 2017 | 29.35 | 29.61 | 29.35 | 29.56 | 1,320,145 | +0.99(+3.48%) |
Mar 17, 2017 | 28.60 | 28.69 | 28.56 | 28.57 | 732,416 | +0.05(+0.16%) |
Mar 16, 2017 | 28.50 | 28.60 | 28.45 | 28.52 | 1,250,394 | +0.67(+2.41%) |
Mar 15, 2017 | 27.52 | 28.02 | 27.48 | 27.85 | 1,791,401 | +0.34(+1.24%) |
Mar 14, 2017 | 27.72 | 27.72 | 27.41 | 27.51 | 851,621 | -0.23(-0.83%) |
Mar 13, 2017 | 27.73 | 27.76 | 27.62 | 27.74 | 881,610 | +0.36(+1.31%) |
Mar 10, 2017 | 27.28 | 27.42 | 27.25 | 27.38 | 563,814 | +0.55(+2.05%) |
Mar 09, 2017 | 26.93 | 27.02 | 26.67 | 26.83 | 1,178,722 | -0.37(-1.36%) |
Mar 08, 2017 | 27.40 | 27.40 | 27.15 | 27.20 | 860,171 | -0.07(-0.27%) |
Mar 07, 2017 | 27.05 | 27.36 | 27.05 | 27.27 | 839,020 | +0.29(+1.06%) |
Mar 06, 2017 | 26.82 | 27.09 | 26.80 | 26.99 | 535,492 | +0.23(+0.86%) |
Mar 03, 2017 | 26.78 | 26.92 | 26.73 | 26.76 | 605,730 | +0.29(+1.10%) |
Mar 02, 2017 | 26.64 | 26.65 | 26.47 | 26.47 | 748,681 | -0.46(-1.71%) |