Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.17 | 33.58 | 33.17 | 33.53 | 3,270,459 | +0.23(+0.70%) |
May 30, 2017 | 33.22 | 33.38 | 33.06 | 33.29 | 1,812,739 | -0.01(-0.03%) |
May 26, 2017 | 33.41 | 33.48 | 33.21 | 33.30 | 3,072,827 | -0.12(-0.35%) |
May 25, 2017 | 33.57 | 33.74 | 33.40 | 33.42 | 2,578,028 | +0.04(+0.11%) |
May 24, 2017 | 33.15 | 33.43 | 33.02 | 33.38 | 2,180,974 | +0.23(+0.71%) |
May 23, 2017 | 33.62 | 33.73 | 33.10 | 33.15 | 1,585,815 | -0.32(-0.97%) |
May 22, 2017 | 33.38 | 33.55 | 33.30 | 33.47 | 1,734,880 | +0.17(+0.51%) |
May 19, 2017 | 33.45 | 33.45 | 33.20 | 33.30 | 2,569,898 | -0.02(-0.05%) |
May 18, 2017 | 33.12 | 33.66 | 33.09 | 33.32 | 5,732,945 | +0.15(+0.46%) |
May 17, 2017 | 33.54 | 33.50 | 33.14 | 33.17 | 4,808,424 | -0.37(-1.10%) |
May 16, 2017 | 33.39 | 33.67 | 33.16 | 33.54 | 4,298,176 | +0.23(+0.68%) |
May 15, 2017 | 32.96 | 33.33 | 32.94 | 33.31 | 3,543,245 | +0.49(+1.51%) |
May 12, 2017 | 32.91 | 33.03 | 32.66 | 32.82 | 1,884,452 | -0.17(-0.52%) |
May 11, 2017 | 32.87 | 33.03 | 32.62 | 32.99 | 2,031,411 | -0.10(-0.30%) |
May 10, 2017 | 33.11 | 33.31 | 32.99 | 33.09 | 2,428,145 | -0.17(-0.51%) |
May 09, 2017 | 33.27 | 33.41 | 33.16 | 33.26 | 2,506,165 | +0.02(+0.05%) |
May 08, 2017 | 33.14 | 33.44 | 33.07 | 33.24 | 4,468,982 | +0.01(+0.03%) |
May 05, 2017 | 33.19 | 33.30 | 33.02 | 33.23 | 1,644,780 | +0.12(+0.35%) |
May 04, 2017 | 33.02 | 33.21 | 32.89 | 33.11 | 1,587,026 | +0.13(+0.41%) |
May 03, 2017 | 32.89 | 33.04 | 32.83 | 32.98 | 2,235,218 | -0.09(-0.27%) |
May 02, 2017 | 33.01 | 33.15 | 32.79 | 33.07 | 3,602,011 | +0.02(+0.05%) |
May 01, 2017 | 33.43 | 33.43 | 33.05 | 33.05 | 3,392,179 | -0.27(-0.81%) |
Apr 28, 2017 | 33.48 | 33.59 | 33.26 | 33.32 | 4,507,378 | -0.21(-0.62%) |
Apr 27, 2017 | 33.71 | 33.71 | 33.38 | 33.53 | 3,843,908 | -0.18(-0.53%) |
Apr 26, 2017 | 33.35 | 33.83 | 33.21 | 33.71 | 6,667,842 | +0.50(+1.49%) |
Apr 25, 2017 | 32.86 | 33.31 | 32.52 | 33.21 | 9,132,563 | +1.68(+5.34%) |
Apr 24, 2017 | 31.30 | 31.58 | 31.20 | 31.53 | 4,800,108 | +0.62(+2.01%) |
Apr 21, 2017 | 30.54 | 31.12 | 30.48 | 30.91 | 4,924,356 | +0.37(+1.21%) |
Apr 20, 2017 | 30.57 | 30.83 | 30.44 | 30.54 | 5,097,552 | +0.19(+0.62%) |
Apr 19, 2017 | 30.16 | 30.63 | 30.16 | 30.35 | 4,114,828 | +0.31(+1.02%) |
Apr 18, 2017 | 29.94 | 30.13 | 29.77 | 30.04 | 3,360,715 | -0.10(-0.33%) |
Apr 17, 2017 | 29.88 | 30.18 | 29.85 | 30.14 | 2,095,818 | +0.36(+1.21%) |
Apr 13, 2017 | 29.92 | 30.15 | 29.75 | 29.78 | 2,741,544 | -0.20(-0.66%) |
Apr 12, 2017 | 30.46 | 30.53 | 29.97 | 29.98 | 3,426,136 | -0.50(-1.62%) |
Apr 11, 2017 | 30.08 | 30.49 | 30.04 | 30.48 | 2,779,772 | +0.35(+1.16%) |
Apr 10, 2017 | 30.05 | 30.46 | 30.05 | 30.13 | 2,692,051 | +0.06(+0.21%) |
Apr 07, 2017 | 30.26 | 30.40 | 30.05 | 30.06 | 4,426,797 | -0.30(-0.98%) |
Apr 06, 2017 | 30.14 | 30.66 | 30.03 | 30.36 | 4,205,259 | +0.67(+2.27%) |
Apr 05, 2017 | 30.05 | 30.37 | 29.58 | 29.69 | 6,032,486 | -0.17(-0.57%) |
Apr 04, 2017 | 29.96 | 30.07 | 29.80 | 29.86 | 3,478,869 | -0.13(-0.42%) |
Apr 03, 2017 | 30.54 | 30.68 | 29.66 | 29.98 | 3,558,878 | -0.52(-1.71%) |
Mar 31, 2017 | 30.33 | 30.62 | 30.19 | 30.50 | 3,829,956 | +0.15(+0.50%) |
Mar 30, 2017 | 30.48 | 30.62 | 30.24 | 30.35 | 2,135,752 | -0.13(-0.44%) |
Mar 29, 2017 | 30.36 | 30.70 | 30.32 | 30.49 | 2,915,270 | +0.00(+0.00%) |
Mar 28, 2017 | 30.15 | 30.67 | 30.13 | 30.49 | 2,481,415 | +0.21(+0.68%) |
Mar 27, 2017 | 30.12 | 30.39 | 29.87 | 30.28 | 2,653,439 | -0.22(-0.74%) |
Mar 24, 2017 | 30.69 | 30.89 | 30.38 | 30.50 | 1,842,634 | -0.20(-0.64%) |
Mar 23, 2017 | 30.41 | 30.80 | 30.33 | 30.70 | 2,300,636 | +0.26(+0.85%) |
Mar 22, 2017 | 30.41 | 30.53 | 30.17 | 30.44 | 2,199,175 | +0.08(+0.27%) |
Mar 21, 2017 | 31.05 | 31.06 | 30.30 | 30.36 | 3,121,077 | -0.59(-1.91%) |
Mar 20, 2017 | 31.14 | 31.14 | 30.83 | 30.95 | 1,911,490 | -0.15(-0.49%) |
Mar 17, 2017 | 31.10 | 31.20 | 30.85 | 31.11 | 4,620,320 | +0.01(+0.03%) |
Mar 16, 2017 | 30.93 | 31.19 | 30.84 | 31.10 | 3,550,617 | +0.24(+0.79%) |
Mar 15, 2017 | 30.43 | 30.98 | 30.32 | 30.85 | 4,162,018 | +0.63(+2.08%) |
Mar 14, 2017 | 30.07 | 30.38 | 29.97 | 30.23 | 2,643,150 | +0.00(+0.00%) |
Mar 13, 2017 | 30.40 | 30.56 | 30.08 | 30.23 | 3,263,611 | -0.22(-0.74%) |
Mar 10, 2017 | 30.20 | 30.63 | 30.16 | 30.45 | 2,084,695 | +0.20(+0.65%) |
Mar 09, 2017 | 30.32 | 30.68 | 30.18 | 30.25 | 2,853,592 | -0.10(-0.33%) |
Mar 08, 2017 | 29.88 | 30.45 | 29.83 | 30.35 | 3,591,215 | +0.51(+1.71%) |
Mar 07, 2017 | 30.04 | 30.18 | 29.68 | 29.84 | 3,779,127 | -0.19(-0.63%) |
Mar 06, 2017 | 30.40 | 30.48 | 29.70 | 30.03 | 9,947,217 | -0.54(-1.76%) |
Mar 03, 2017 | 30.86 | 30.94 | 30.53 | 30.57 | 3,745,110 | -0.24(-0.79%) |
Mar 02, 2017 | 31.00 | 31.00 | 30.55 | 30.81 | 3,600,352 | -0.21(-0.67%) |