Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.50 | 33.82 | 33.22 | 33.50 | 4,131,931 | +0.02(+0.05%) |
May 30, 2017 | 33.19 | 33.77 | 33.16 | 33.48 | 3,632,919 | +0.19(+0.57%) |
May 26, 2017 | 34.07 | 34.07 | 33.17 | 33.29 | 4,397,181 | -0.60(-1.76%) |
May 25, 2017 | 33.06 | 34.16 | 32.64 | 33.88 | 7,791,755 | +1.16(+3.54%) |
May 24, 2017 | 32.87 | 32.98 | 32.31 | 32.73 | 8,523,746 | +0.06(+0.18%) |
May 23, 2017 | 33.24 | 33.27 | 32.49 | 32.67 | 3,938,003 | -0.41(-1.23%) |
May 22, 2017 | 32.78 | 33.17 | 32.76 | 33.07 | 5,124,455 | +0.37(+1.14%) |
May 19, 2017 | 33.44 | 33.54 | 32.67 | 32.70 | 3,681,326 | -0.51(-1.54%) |
May 18, 2017 | 33.19 | 33.78 | 32.83 | 33.21 | 4,660,028 | -0.16(-0.47%) |
May 17, 2017 | 34.12 | 34.14 | 33.34 | 33.37 | 2,905,860 | -1.06(-3.08%) |
May 16, 2017 | 34.45 | 34.58 | 34.23 | 34.43 | 4,630,017 | +0.10(+0.29%) |
May 15, 2017 | 33.10 | 34.33 | 33.10 | 34.33 | 4,215,804 | +1.46(+4.43%) |
May 12, 2017 | 33.07 | 33.13 | 32.87 | 32.87 | 1,571,070 | -0.26(-0.80%) |
May 11, 2017 | 33.37 | 33.45 | 32.92 | 33.14 | 2,449,880 | -0.31(-0.92%) |
May 10, 2017 | 33.27 | 33.54 | 33.12 | 33.45 | 3,335,973 | +0.25(+0.75%) |
May 09, 2017 | 33.27 | 33.59 | 33.10 | 33.20 | 2,681,959 | +0.00(+0.00%) |
May 08, 2017 | 33.16 | 33.27 | 33.01 | 33.20 | 2,482,043 | -0.02(-0.07%) |
May 05, 2017 | 32.95 | 33.23 | 32.80 | 33.22 | 2,673,352 | +0.32(+0.98%) |
May 04, 2017 | 33.18 | 33.36 | 32.83 | 32.90 | 2,258,453 | -0.22(-0.67%) |
May 03, 2017 | 32.99 | 33.17 | 32.87 | 33.12 | 1,399,245 | -0.07(-0.22%) |
May 02, 2017 | 33.24 | 33.35 | 33.08 | 33.20 | 2,073,732 | -0.02(-0.07%) |
May 01, 2017 | 33.10 | 33.31 | 32.68 | 33.22 | 2,199,795 | +0.26(+0.78%) |
Apr 28, 2017 | 32.94 | 33.04 | 32.62 | 32.97 | 2,631,247 | +0.07(+0.23%) |
Apr 27, 2017 | 32.87 | 32.97 | 32.54 | 32.89 | 2,798,490 | +0.11(+0.33%) |
Apr 26, 2017 | 32.91 | 33.01 | 32.61 | 32.78 | 2,728,934 | -0.28(-0.85%) |
Apr 25, 2017 | 33.24 | 33.25 | 33.04 | 33.07 | 2,227,673 | +0.02(+0.08%) |
Apr 24, 2017 | 33.16 | 33.34 | 33.02 | 33.04 | 2,764,343 | +0.37(+1.14%) |
Apr 21, 2017 | 33.36 | 33.38 | 32.66 | 32.67 | 2,247,715 | -0.68(-2.03%) |
Apr 20, 2017 | 33.03 | 33.42 | 32.92 | 33.35 | 3,008,372 | +0.46(+1.41%) |
Apr 19, 2017 | 32.97 | 33.35 | 32.80 | 32.88 | 2,760,501 | +0.02(+0.05%) |
Apr 18, 2017 | 32.78 | 32.99 | 32.60 | 32.87 | 1,828,933 | -0.05(-0.15%) |
Apr 17, 2017 | 32.78 | 32.97 | 32.62 | 32.92 | 2,608,512 | +0.25(+0.76%) |
Apr 13, 2017 | 32.80 | 33.16 | 32.65 | 32.67 | 3,346,994 | -0.13(-0.40%) |
Apr 12, 2017 | 33.66 | 33.69 | 32.77 | 32.80 | 3,793,702 | -0.74(-2.20%) |
Apr 11, 2017 | 33.43 | 33.64 | 33.15 | 33.54 | 3,758,925 | +0.11(+0.32%) |
Apr 10, 2017 | 33.83 | 33.92 | 33.39 | 33.43 | 2,764,974 | -0.32(-0.96%) |
Apr 07, 2017 | 33.89 | 33.99 | 33.70 | 33.75 | 3,750,724 | -0.21(-0.61%) |
Apr 06, 2017 | 34.03 | 34.14 | 33.66 | 33.96 | 5,256,057 | +0.12(+0.37%) |
Apr 05, 2017 | 34.19 | 35.03 | 33.78 | 33.83 | 6,080,115 | -0.08(-0.24%) |
Apr 04, 2017 | 34.11 | 34.35 | 33.81 | 33.92 | 3,927,790 | -0.38(-1.10%) |
Apr 03, 2017 | 34.48 | 34.64 | 33.82 | 34.30 | 4,207,890 | -0.16(-0.48%) |
Mar 31, 2017 | 34.46 | 34.62 | 34.12 | 34.46 | 5,596,341 | -0.04(-0.12%) |
Mar 30, 2017 | 34.20 | 34.61 | 34.09 | 34.50 | 3,788,533 | +0.26(+0.75%) |
Mar 29, 2017 | 33.68 | 34.26 | 33.62 | 34.25 | 3,727,379 | +0.36(+1.07%) |
Mar 28, 2017 | 33.60 | 34.06 | 33.53 | 33.88 | 2,804,181 | +0.21(+0.61%) |
Mar 27, 2017 | 33.37 | 33.85 | 33.18 | 33.68 | 3,083,291 | +0.02(+0.05%) |
Mar 24, 2017 | 33.97 | 34.25 | 33.51 | 33.66 | 3,262,623 | -0.02(-0.05%) |
Mar 23, 2017 | 33.73 | 34.00 | 33.59 | 33.68 | 4,150,119 | -0.07(-0.19%) |
Mar 22, 2017 | 33.74 | 33.82 | 33.46 | 33.74 | 3,154,943 | +0.06(+0.17%) |
Mar 21, 2017 | 34.59 | 34.66 | 33.63 | 33.69 | 3,543,545 | -0.86(-2.48%) |
Mar 20, 2017 | 34.75 | 34.84 | 34.53 | 34.54 | 2,829,894 | -0.09(-0.26%) |
Mar 17, 2017 | 34.79 | 34.94 | 34.63 | 34.63 | 5,133,236 | -0.12(-0.33%) |
Mar 16, 2017 | 34.77 | 34.95 | 34.60 | 34.75 | 3,863,389 | -0.02(-0.05%) |
Mar 15, 2017 | 34.84 | 34.95 | 34.49 | 34.77 | 2,684,386 | +0.16(+0.45%) |
Mar 14, 2017 | 34.58 | 34.72 | 34.37 | 34.61 | 3,149,924 | +0.03(+0.10%) |
Mar 13, 2017 | 34.81 | 34.91 | 34.53 | 34.58 | 3,813,039 | -0.13(-0.38%) |
Mar 10, 2017 | 34.61 | 34.91 | 34.49 | 34.71 | 2,794,795 | +0.14(+0.41%) |
Mar 09, 2017 | 34.55 | 34.79 | 34.38 | 34.57 | 2,437,893 | -0.14(-0.40%) |
Mar 08, 2017 | 35.12 | 35.27 | 34.68 | 34.71 | 4,722,368 | -0.42(-1.20%) |
Mar 07, 2017 | 34.94 | 35.47 | 34.87 | 35.13 | 4,222,310 | +0.07(+0.21%) |
Mar 06, 2017 | 35.06 | 35.16 | 34.79 | 35.05 | 2,772,754 | -0.19(-0.54%) |
Mar 03, 2017 | 34.86 | 35.27 | 34.78 | 35.24 | 3,123,813 | +0.44(+1.28%) |
Mar 02, 2017 | 35.51 | 35.52 | 34.79 | 34.80 | 4,934,417 | -0.62(-1.74%) |