Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.88 | 35.09 | 34.73 | 34.88 | 1,333,727 | +0.37(+1.08%) |
May 30, 2017 | 34.33 | 34.56 | 34.32 | 34.50 | 774,995 | +0.04(+0.12%) |
May 26, 2017 | 34.45 | 34.59 | 34.35 | 34.46 | 1,522,961 | -0.02(-0.06%) |
May 25, 2017 | 34.50 | 34.58 | 34.32 | 34.48 | 4,489,589 | -0.08(-0.24%) |
May 24, 2017 | 34.47 | 34.60 | 34.34 | 34.57 | 7,436,951 | +0.06(+0.16%) |
May 23, 2017 | 34.69 | 34.75 | 34.46 | 34.51 | 2,610,070 | -0.06(-0.18%) |
May 22, 2017 | 34.75 | 34.78 | 34.54 | 34.57 | 1,352,161 | -0.11(-0.30%) |
May 19, 2017 | 34.71 | 34.83 | 34.59 | 34.68 | 1,976,506 | +0.11(+0.33%) |
May 18, 2017 | 34.53 | 34.73 | 34.41 | 34.57 | 4,827,787 | -0.18(-0.51%) |
May 17, 2017 | 35.24 | 35.31 | 34.74 | 34.74 | 4,419,485 | -0.57(-1.61%) |
May 16, 2017 | 35.30 | 35.33 | 35.10 | 35.31 | 6,091,067 | +0.56(+1.62%) |
May 15, 2017 | 34.50 | 34.91 | 34.47 | 34.75 | 1,999,783 | +0.14(+0.41%) |
May 12, 2017 | 34.26 | 34.69 | 34.19 | 34.61 | 2,164,153 | +0.61(+1.80%) |
May 11, 2017 | 33.76 | 34.06 | 33.76 | 34.00 | 1,531,276 | +0.22(+0.65%) |
May 10, 2017 | 33.42 | 33.82 | 33.42 | 33.78 | 2,318,567 | +0.38(+1.14%) |
May 09, 2017 | 33.15 | 33.41 | 33.08 | 33.40 | 3,362,274 | +0.33(+0.99%) |
May 08, 2017 | 33.39 | 33.41 | 33.00 | 33.07 | 2,255,448 | -0.33(-1.00%) |
May 05, 2017 | 33.62 | 33.62 | 33.27 | 33.40 | 6,147,219 | +0.11(+0.33%) |
May 04, 2017 | 32.99 | 33.31 | 32.98 | 33.29 | 4,266,957 | +0.79(+2.43%) |
May 03, 2017 | 32.46 | 32.58 | 32.28 | 32.51 | 2,425,204 | -0.24(-0.73%) |
May 02, 2017 | 32.47 | 32.77 | 32.29 | 32.74 | 3,945,781 | +0.61(+1.88%) |
May 01, 2017 | 32.09 | 32.27 | 32.04 | 32.14 | 1,940,387 | -0.03(-0.08%) |
Apr 28, 2017 | 32.31 | 32.32 | 31.89 | 32.17 | 3,187,314 | +0.27(+0.83%) |
Apr 27, 2017 | 31.66 | 31.91 | 31.57 | 31.90 | 1,710,459 | +0.33(+1.06%) |
Apr 26, 2017 | 31.48 | 31.70 | 31.48 | 31.57 | 1,398,181 | +0.01(+0.04%) |
Apr 25, 2017 | 31.57 | 31.62 | 31.41 | 31.55 | 2,304,917 | +0.34(+1.09%) |
Apr 24, 2017 | 31.36 | 31.39 | 31.09 | 31.21 | 5,843,709 | +1.23(+4.11%) |
Apr 21, 2017 | 30.09 | 30.11 | 29.90 | 29.98 | 2,523,189 | -0.48(-1.56%) |
Apr 20, 2017 | 30.43 | 30.62 | 30.32 | 30.46 | 2,446,097 | +0.33(+1.08%) |
Apr 19, 2017 | 30.19 | 30.24 | 30.09 | 30.13 | 2,245,938 | -0.10(-0.31%) |
Apr 18, 2017 | 30.48 | 30.51 | 30.11 | 30.23 | 2,482,755 | -0.73(-2.37%) |
Apr 17, 2017 | 30.94 | 31.15 | 30.93 | 30.96 | 1,751,227 | -0.08(-0.26%) |
Apr 13, 2017 | 30.78 | 31.19 | 30.74 | 31.04 | 2,019,550 | +0.18(+0.57%) |
Apr 12, 2017 | 30.79 | 30.94 | 30.69 | 30.87 | 1,076,481 | +0.15(+0.49%) |
Apr 11, 2017 | 30.66 | 30.74 | 30.45 | 30.72 | 1,755,791 | +0.40(+1.32%) |
Apr 10, 2017 | 30.49 | 30.55 | 30.31 | 30.32 | 979,453 | -0.16(-0.51%) |
Apr 07, 2017 | 30.55 | 30.66 | 30.46 | 30.47 | 1,741,804 | -0.34(-1.10%) |
Apr 06, 2017 | 31.03 | 31.05 | 30.72 | 30.81 | 1,752,311 | +0.02(+0.07%) |
Apr 05, 2017 | 30.97 | 31.07 | 30.73 | 30.79 | 2,641,060 | -0.14(-0.46%) |
Apr 04, 2017 | 30.77 | 30.95 | 30.76 | 30.94 | 1,262,416 | +0.24(+0.78%) |
Apr 03, 2017 | 30.52 | 30.74 | 30.47 | 30.70 | 1,150,464 | -0.07(-0.24%) |
Mar 31, 2017 | 30.58 | 30.81 | 30.51 | 30.77 | 1,996,804 | +0.27(+0.89%) |
Mar 30, 2017 | 30.62 | 30.72 | 30.45 | 30.50 | 1,891,546 | -0.29(-0.93%) |
Mar 29, 2017 | 30.77 | 30.92 | 30.75 | 30.79 | 2,365,355 | -0.05(-0.18%) |
Mar 28, 2017 | 30.77 | 31.25 | 30.72 | 30.84 | 3,253,635 | -0.02(-0.07%) |
Mar 27, 2017 | 30.82 | 30.94 | 30.77 | 30.86 | 3,474,011 | +0.51(+1.68%) |
Mar 24, 2017 | 30.44 | 30.48 | 30.26 | 30.35 | 3,113,096 | +0.08(+0.27%) |
Mar 23, 2017 | 30.39 | 30.69 | 30.22 | 30.27 | 1,983,608 | -0.11(-0.36%) |
Mar 22, 2017 | 30.44 | 30.52 | 30.30 | 30.38 | 1,527,899 | +0.21(+0.70%) |
Mar 21, 2017 | 30.57 | 30.65 | 30.15 | 30.17 | 2,610,841 | -0.10(-0.34%) |
Mar 20, 2017 | 30.30 | 30.43 | 30.17 | 30.27 | 2,229,298 | +0.14(+0.47%) |
Mar 17, 2017 | 30.04 | 30.26 | 29.92 | 30.13 | 2,085,138 | -0.18(-0.61%) |
Mar 16, 2017 | 30.13 | 30.32 | 30.03 | 30.31 | 1,475,561 | +0.26(+0.86%) |
Mar 15, 2017 | 29.60 | 30.06 | 29.60 | 30.05 | 1,109,481 | +0.38(+1.28%) |
Mar 14, 2017 | 29.68 | 29.77 | 29.62 | 29.67 | 856,648 | -0.14(-0.48%) |
Mar 13, 2017 | 29.81 | 29.84 | 29.69 | 29.81 | 1,140,491 | -0.05(-0.16%) |
Mar 10, 2017 | 29.80 | 29.88 | 29.72 | 29.86 | 1,708,052 | +0.22(+0.76%) |
Mar 09, 2017 | 29.59 | 29.72 | 29.52 | 29.64 | 1,963,818 | +0.21(+0.72%) |
Mar 08, 2017 | 29.48 | 29.59 | 29.37 | 29.43 | 1,493,614 | +0.12(+0.42%) |
Mar 07, 2017 | 29.15 | 29.43 | 29.14 | 29.30 | 2,526,742 | -0.41(-1.40%) |
Mar 06, 2017 | 29.76 | 29.83 | 29.61 | 29.72 | 1,505,080 | -0.37(-1.22%) |
Mar 03, 2017 | 29.98 | 30.17 | 29.93 | 30.09 | 1,911,261 | +0.49(+1.65%) |
Mar 02, 2017 | 29.43 | 29.68 | 29.42 | 29.60 | 1,715,256 | +0.03(+0.09%) |