Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.45 | 32.48 | 32.23 | 32.44 | 267,113 | +0.03(+0.09%) |
May 30, 2017 | 32.92 | 32.94 | 32.40 | 32.41 | 381,596 | -0.39(-1.19%) |
May 29, 2017 | 32.84 | 32.92 | 32.63 | 32.80 | 138,516 | -0.08(-0.24%) |
May 26, 2017 | 33.06 | 33.06 | 32.84 | 32.88 | 229,137 | -0.07(-0.21%) |
May 25, 2017 | 33.06 | 33.25 | 32.86 | 32.95 | 418,538 | -0.11(-0.33%) |
May 24, 2017 | 33.35 | 33.36 | 32.97 | 33.06 | 235,162 | -0.23(-0.69%) |
May 23, 2017 | 33.29 | 33.39 | 33.13 | 33.29 | 289,911 | +0.08(+0.24%) |
May 19, 2017 | 32.94 | 33.32 | 32.87 | 33.21 | 226,306 | +0.46(+1.40%) |
May 18, 2017 | 32.70 | 32.82 | 32.36 | 32.75 | 312,690 | -0.03(-0.09%) |
May 17, 2017 | 33.06 | 33.13 | 32.73 | 32.78 | 499,209 | -0.33(-1.00%) |
May 16, 2017 | 33.50 | 33.53 | 33.06 | 33.11 | 416,810 | -0.35(-1.05%) |
May 15, 2017 | 33.53 | 33.69 | 33.35 | 33.46 | 252,569 | +0.14(+0.42%) |
May 12, 2017 | 33.19 | 33.50 | 33.13 | 33.32 | 323,529 | +0.24(+0.73%) |
May 11, 2017 | 33.76 | 33.77 | 33.01 | 33.08 | 667,962 | -0.71(-2.10%) |
May 10, 2017 | 33.85 | 33.98 | 33.69 | 33.79 | 197,668 | +0.05(+0.15%) |
May 09, 2017 | 33.90 | 33.93 | 33.56 | 33.74 | 290,149 | -0.11(-0.32%) |
May 08, 2017 | 33.67 | 33.89 | 33.55 | 33.85 | 198,771 | +0.30(+0.89%) |
May 05, 2017 | 32.93 | 33.58 | 32.93 | 33.55 | 336,650 | +0.62(+1.88%) |
May 04, 2017 | 33.50 | 33.65 | 32.90 | 32.93 | 556,824 | -0.69(-2.05%) |
May 03, 2017 | 33.56 | 33.72 | 33.42 | 33.62 | 213,408 | +0.13(+0.39%) |
May 02, 2017 | 33.41 | 33.86 | 33.33 | 33.49 | 622,755 | +0.02(+0.06%) |
May 01, 2017 | 33.59 | 33.73 | 33.36 | 33.47 | 293,953 | -0.03(-0.09%) |
Apr 28, 2017 | 33.45 | 33.58 | 33.24 | 33.50 | 280,984 | +0.14(+0.42%) |
Apr 27, 2017 | 33.75 | 33.76 | 33.10 | 33.36 | 492,452 | -0.50(-1.48%) |
Apr 26, 2017 | 34.22 | 34.27 | 33.83 | 33.86 | 498,001 | -0.32(-0.94%) |
Apr 25, 2017 | 34.03 | 34.22 | 34.01 | 34.18 | 433,306 | +0.16(+0.47%) |
Apr 24, 2017 | 33.95 | 34.12 | 33.92 | 34.02 | 500,079 | +0.08(+0.24%) |
Apr 21, 2017 | 33.76 | 33.95 | 33.60 | 33.94 | 493,327 | +0.25(+0.74%) |
Apr 20, 2017 | 33.65 | 33.80 | 33.60 | 33.69 | 562,590 | +0.09(+0.27%) |
Apr 19, 2017 | 33.81 | 33.83 | 33.50 | 33.60 | 554,534 | -0.12(-0.36%) |
Apr 18, 2017 | 33.84 | 33.84 | 33.55 | 33.72 | 568,517 | -0.18(-0.53%) |
Apr 17, 2017 | 33.66 | 33.97 | 33.66 | 33.90 | 417,351 | +0.24(+0.71%) |
Apr 13, 2017 | 33.78 | 33.83 | 33.59 | 33.66 | 307,495 | -0.10(-0.30%) |
Apr 12, 2017 | 33.85 | 33.87 | 33.62 | 33.76 | 235,342 | -0.14(-0.41%) |
Apr 11, 2017 | 34.00 | 34.01 | 33.67 | 33.90 | 303,910 | -0.16(-0.47%) |
Apr 10, 2017 | 33.98 | 34.11 | 33.76 | 34.06 | 280,711 | +0.12(+0.35%) |
Apr 07, 2017 | 33.78 | 34.17 | 33.78 | 33.94 | 341,363 | +0.09(+0.27%) |
Apr 06, 2017 | 33.71 | 33.88 | 33.62 | 33.85 | 410,026 | +0.28(+0.83%) |
Apr 05, 2017 | 33.61 | 33.77 | 33.45 | 33.57 | 460,280 | +0.08(+0.24%) |
Apr 04, 2017 | 33.19 | 33.49 | 33.13 | 33.49 | 685,647 | +0.34(+1.03%) |
Apr 03, 2017 | 33.23 | 33.25 | 33.05 | 33.15 | 337,495 | +0.00(+0.00%) |
Mar 31, 2017 | 33.17 | 33.22 | 33.14 | 33.15 | 367,496 | +0.01(+0.03%) |
Mar 30, 2017 | 33.22 | 33.25 | 33.10 | 33.14 | 727,676 | -0.06(-0.18%) |
Mar 29, 2017 | 33.15 | 33.20 | 33.15 | 33.20 | 935,210 | -0.13(-0.39%) |
Mar 28, 2017 | 33.22 | 33.34 | 33.13 | 33.33 | 2,291,510 | -1.18(-3.42%) |
Mar 27, 2017 | 34.43 | 34.55 | 34.15 | 34.51 | 232,643 | +0.07(+0.20%) |
Mar 24, 2017 | 34.35 | 34.56 | 34.18 | 34.44 | 137,181 | +0.22(+0.64%) |
Mar 23, 2017 | 33.97 | 34.38 | 33.89 | 34.22 | 174,471 | +0.28(+0.82%) |
Mar 22, 2017 | 33.86 | 33.99 | 33.57 | 33.94 | 186,672 | +0.03(+0.09%) |
Mar 21, 2017 | 34.30 | 34.45 | 33.75 | 33.91 | 289,549 | -0.39(-1.14%) |
Mar 20, 2017 | 34.51 | 34.51 | 34.08 | 34.30 | 261,161 | -0.25(-0.72%) |
Mar 17, 2017 | 34.06 | 34.72 | 34.06 | 34.55 | 997,765 | +0.49(+1.44%) |
Mar 16, 2017 | 33.87 | 34.13 | 33.73 | 34.06 | 244,101 | +0.28(+0.83%) |
Mar 15, 2017 | 33.68 | 33.81 | 33.43 | 33.78 | 174,875 | +0.32(+0.96%) |
Mar 14, 2017 | 34.05 | 34.07 | 33.33 | 33.46 | 333,032 | -0.63(-1.85%) |
Mar 13, 2017 | 34.09 | 34.30 | 33.98 | 34.09 | 217,956 | +0.08(+0.24%) |
Mar 10, 2017 | 33.71 | 34.05 | 33.67 | 34.01 | 218,657 | +0.31(+0.92%) |
Mar 09, 2017 | 33.70 | 33.85 | 33.51 | 33.70 | 241,155 | -0.03(-0.09%) |
Mar 08, 2017 | 33.72 | 34.15 | 33.67 | 33.73 | 232,558 | -0.09(-0.27%) |
Mar 07, 2017 | 33.76 | 33.95 | 33.68 | 33.82 | 354,623 | -0.08(-0.24%) |
Mar 06, 2017 | 34.06 | 34.18 | 33.53 | 33.90 | 318,119 | -0.16(-0.47%) |
Mar 03, 2017 | 34.26 | 34.37 | 33.90 | 34.06 | 274,152 | -0.15(-0.44%) |
Mar 02, 2017 | 34.44 | 34.59 | 34.21 | 34.21 | 230,570 | -0.28(-0.81%) |