Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.19 | 31.59 | 31.11 | 31.17 | 3,730 | -0.06(-0.20%) |
May 30, 2017 | 31.71 | 32.67 | 31.20 | 31.23 | 7,946 | -0.47(-1.48%) |
May 26, 2017 | 32.10 | 32.10 | 31.59 | 31.70 | 3,751 | +0.08(+0.25%) |
May 25, 2017 | 32.25 | 32.25 | 31.36 | 31.62 | 4,464 | -0.63(-1.95%) |
May 24, 2017 | 32.00 | 32.25 | 31.35 | 32.25 | 2,935 | +0.05(+0.17%) |
May 23, 2017 | 31.83 | 32.20 | 31.57 | 32.20 | 2,627 | +0.37(+1.16%) |
May 22, 2017 | 31.84 | 31.94 | 31.39 | 31.83 | 6,749 | -0.06(-0.20%) |
May 19, 2017 | 32.27 | 32.64 | 31.21 | 31.89 | 8,272 | -0.58(-1.79%) |
May 18, 2017 | 32.51 | 32.96 | 32.09 | 32.47 | 4,342 | +1.23(+3.93%) |
May 17, 2017 | 32.64 | 32.65 | 31.21 | 31.24 | 29,574 | -1.56(-4.75%) |
May 16, 2017 | 33.23 | 33.28 | 32.72 | 32.80 | 10,907 | -0.88(-2.62%) |
May 15, 2017 | 33.82 | 33.82 | 33.68 | 33.68 | 1,281 | +0.42(+1.28%) |
May 12, 2017 | 33.55 | 33.68 | 33.24 | 33.26 | 5,414 | -0.27(-0.80%) |
May 11, 2017 | 33.38 | 33.72 | 33.30 | 33.52 | 3,329 | -0.06(-0.19%) |
May 10, 2017 | 33.72 | 34.19 | 33.31 | 33.59 | 5,811 | -0.98(-2.82%) |
May 09, 2017 | 34.69 | 34.88 | 34.31 | 34.56 | 4,970 | -0.61(-1.74%) |
May 08, 2017 | 34.72 | 35.18 | 33.32 | 35.18 | 2,084 | +0.11(+0.31%) |
May 05, 2017 | 35.29 | 35.47 | 34.67 | 35.07 | 6,769 | +0.24(+0.70%) |
May 03, 2017 | 34.82 | 34.82 | 34.82 | 416 | -0.10(-0.29%) | |
May 02, 2017 | 34.15 | 35.97 | 34.15 | 34.92 | 2,432 | -0.14(-0.40%) |
May 01, 2017 | 35.42 | 35.84 | 34.69 | 35.07 | 10,315 | -0.28(-0.80%) |
Apr 28, 2017 | 34.75 | 35.95 | 33.97 | 35.35 | 4,805 | +0.69(+2.00%) |
Apr 27, 2017 | 34.53 | 35.32 | 34.53 | 34.66 | 3,447 | +0.28(+0.80%) |
Apr 26, 2017 | 33.28 | 34.89 | 33.28 | 34.38 | 10,357 | +0.32(+0.95%) |
Apr 25, 2017 | 33.76 | 34.74 | 33.40 | 34.06 | 8,010 | -0.65(-1.88%) |
Apr 24, 2017 | 34.98 | 35.46 | 34.71 | 34.71 | 3,516 | +0.11(+0.32%) |
Apr 21, 2017 | 34.11 | 35.00 | 33.70 | 34.60 | 9,546 | +0.59(+1.73%) |
Apr 20, 2017 | 33.41 | 34.02 | 33.41 | 34.01 | 6,350 | +0.53(+1.60%) |
Apr 19, 2017 | 33.23 | 33.97 | 33.23 | 33.48 | 5,878 | +0.42(+1.26%) |
Apr 18, 2017 | 32.53 | 33.23 | 32.53 | 33.06 | 8,361 | +0.31(+0.94%) |
Apr 17, 2017 | 32.23 | 32.75 | 32.23 | 32.75 | 6,791 | +0.78(+2.44%) |
Apr 13, 2017 | 31.99 | 32.82 | 31.97 | 31.97 | 5,681 | -0.28(-0.85%) |
Apr 12, 2017 | 32.75 | 32.75 | 32.15 | 32.25 | 1,890 | -0.63(-1.91%) |
Apr 11, 2017 | 32.90 | 33.19 | 32.41 | 32.88 | 8,475 | +0.11(+0.34%) |
Apr 10, 2017 | 32.30 | 33.03 | 32.25 | 32.77 | 3,984 | +0.32(+0.99%) |
Apr 07, 2017 | 33.19 | 33.19 | 32.45 | 32.45 | 11,066 | -0.20(-0.63%) |
Apr 06, 2017 | 32.33 | 32.88 | 32.33 | 32.65 | 14,294 | +0.14(+0.44%) |
Apr 05, 2017 | 33.04 | 33.19 | 32.16 | 32.51 | 7,161 | -0.57(-1.71%) |
Apr 04, 2017 | 32.75 | 33.18 | 32.58 | 33.08 | 7,012 | +0.24(+0.74%) |
Apr 03, 2017 | 32.88 | 33.34 | 32.37 | 32.83 | 7,719 | -0.05(-0.14%) |
Mar 31, 2017 | 32.45 | 32.94 | 32.45 | 32.88 | 11,712 | +0.50(+1.55%) |
Mar 30, 2017 | 32.31 | 32.67 | 32.01 | 32.38 | 14,356 | +0.38(+1.18%) |
Mar 29, 2017 | 32.05 | 32.33 | 31.43 | 32.00 | 7,610 | +0.56(+1.78%) |
Mar 28, 2017 | 31.30 | 31.46 | 31.11 | 31.44 | 4,269 | +0.23(+0.73%) |
Mar 27, 2017 | 31.07 | 31.28 | 31.07 | 31.21 | 2,784 | +0.02(+0.05%) |
Mar 24, 2017 | 31.44 | 31.79 | 31.19 | 31.20 | 3,789 | -0.17(-0.55%) |
Mar 23, 2017 | 31.26 | 31.46 | 31.23 | 31.37 | 7,679 | +0.17(+0.55%) |
Mar 22, 2017 | 31.98 | 31.98 | 31.19 | 31.20 | 9,950 | -0.60(-1.88%) |
Mar 21, 2017 | 32.83 | 32.83 | 31.79 | 31.79 | 3,766 | -0.50(-1.53%) |
Mar 20, 2017 | 32.87 | 32.87 | 31.78 | 32.29 | 4,663 | +0.05(+0.15%) |
Mar 17, 2017 | 31.92 | 32.26 | 31.90 | 32.24 | 21,445 | +0.02(+0.05%) |
Mar 16, 2017 | 32.25 | 32.25 | 32.01 | 32.23 | 6,899 | +0.28(+0.89%) |
Mar 15, 2017 | 32.20 | 32.60 | 31.66 | 31.94 | 17,347 | +0.04(+0.12%) |
Mar 14, 2017 | 31.96 | 31.96 | 31.71 | 31.90 | 7,367 | +0.31(+0.97%) |
Mar 13, 2017 | 31.38 | 31.69 | 31.38 | 31.60 | 7,851 | +0.30(+0.95%) |
Mar 10, 2017 | 31.92 | 31.97 | 31.22 | 31.30 | 15,980 | -0.33(-1.04%) |
Mar 09, 2017 | 31.81 | 31.97 | 31.62 | 31.63 | 5,071 | -0.09(-0.27%) |
Mar 08, 2017 | 32.33 | 32.41 | 31.72 | 31.72 | 8,094 | -0.61(-1.87%) |
Mar 07, 2017 | 32.53 | 32.56 | 32.25 | 32.32 | 10,009 | -0.48(-1.46%) |
Mar 06, 2017 | 32.81 | 32.88 | 32.80 | 32.80 | 4,857 | -0.20(-0.62%) |
Mar 03, 2017 | 33.78 | 33.78 | 32.64 | 33.01 | 5,789 | +0.20(+0.60%) |
Mar 02, 2017 | 33.23 | 33.71 | 32.81 | 32.81 | 4,190 | -0.46(-1.39%) |