Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.49 | 33.37 | 31.69 | 32.85 | 1,756,314 | +0.30(+0.93%) |
May 30, 2017 | 33.32 | 33.33 | 32.46 | 32.55 | 1,389,710 | -0.83(-2.48%) |
May 26, 2017 | 33.35 | 33.53 | 33.13 | 33.38 | 1,088,677 | +0.02(+0.05%) |
May 25, 2017 | 33.91 | 33.91 | 33.16 | 33.36 | 1,323,300 | -0.40(-1.19%) |
May 24, 2017 | 34.26 | 34.50 | 33.65 | 33.76 | 878,494 | -0.51(-1.48%) |
May 23, 2017 | 33.91 | 34.68 | 33.42 | 34.27 | 2,291,421 | +0.42(+1.24%) |
May 22, 2017 | 33.51 | 34.20 | 33.32 | 33.85 | 1,488,669 | +0.63(+1.90%) |
May 19, 2017 | 32.52 | 33.41 | 32.52 | 33.22 | 1,396,774 | +0.85(+2.64%) |
May 18, 2017 | 32.09 | 32.50 | 31.96 | 32.36 | 1,216,124 | +0.12(+0.39%) |
May 17, 2017 | 32.78 | 32.97 | 32.23 | 32.24 | 1,611,633 | -1.06(-3.18%) |
May 16, 2017 | 32.74 | 33.37 | 32.34 | 33.30 | 1,606,006 | +0.56(+1.71%) |
May 15, 2017 | 32.34 | 32.84 | 32.05 | 32.74 | 1,858,532 | +1.05(+3.31%) |
May 12, 2017 | 31.86 | 32.01 | 31.35 | 31.69 | 1,441,989 | -0.29(-0.92%) |
May 11, 2017 | 31.05 | 32.06 | 30.63 | 31.98 | 1,369,516 | +0.92(+2.95%) |
May 10, 2017 | 31.58 | 31.70 | 30.86 | 31.06 | 2,147,753 | -0.48(-1.52%) |
May 09, 2017 | 32.10 | 32.43 | 31.33 | 31.54 | 1,725,581 | -0.54(-1.69%) |
May 08, 2017 | 32.57 | 32.83 | 32.02 | 32.09 | 1,587,054 | -0.49(-1.50%) |
May 05, 2017 | 32.65 | 32.74 | 31.21 | 32.58 | 6,116,493 | -1.57(-4.61%) |
May 04, 2017 | 34.20 | 34.28 | 33.70 | 34.15 | 792,724 | +0.05(+0.16%) |
May 03, 2017 | 34.26 | 34.27 | 33.85 | 34.10 | 842,224 | -0.25(-0.73%) |
May 02, 2017 | 33.81 | 34.35 | 33.70 | 34.35 | 621,635 | +0.55(+1.63%) |
May 01, 2017 | 34.04 | 34.05 | 33.67 | 33.80 | 638,611 | -0.14(-0.42%) |
Apr 28, 2017 | 33.66 | 34.05 | 33.44 | 33.94 | 754,495 | +0.25(+0.74%) |
Apr 27, 2017 | 34.20 | 34.20 | 33.49 | 33.69 | 702,530 | -0.52(-1.53%) |
Apr 26, 2017 | 33.56 | 34.41 | 33.39 | 34.21 | 754,698 | +0.61(+1.83%) |
Apr 25, 2017 | 33.88 | 33.99 | 33.53 | 33.60 | 582,857 | -0.08(-0.24%) |
Apr 24, 2017 | 33.37 | 34.04 | 33.37 | 33.68 | 788,631 | +0.93(+2.83%) |
Apr 21, 2017 | 33.32 | 33.50 | 32.70 | 32.75 | 755,221 | -0.57(-1.71%) |
Apr 20, 2017 | 33.07 | 33.52 | 32.99 | 33.32 | 1,096,978 | +0.37(+1.13%) |
Apr 19, 2017 | 32.96 | 33.23 | 32.86 | 32.95 | 505,701 | +0.06(+0.19%) |
Apr 18, 2017 | 32.39 | 32.93 | 32.20 | 32.89 | 1,140,716 | +0.35(+1.07%) |
Apr 17, 2017 | 31.70 | 32.55 | 31.70 | 32.54 | 799,063 | +0.92(+2.90%) |
Apr 13, 2017 | 31.85 | 32.10 | 31.60 | 31.62 | 586,444 | -0.21(-0.67%) |
Apr 12, 2017 | 32.51 | 32.78 | 31.78 | 31.84 | 1,267,290 | -1.05(-3.19%) |
Apr 11, 2017 | 32.81 | 33.07 | 32.46 | 32.89 | 695,092 | -0.08(-0.24%) |
Apr 10, 2017 | 32.67 | 33.38 | 32.64 | 32.97 | 564,143 | +0.33(+1.01%) |
Apr 07, 2017 | 32.95 | 33.06 | 32.30 | 32.64 | 1,148,620 | -0.46(-1.40%) |
Apr 06, 2017 | 33.15 | 33.56 | 32.52 | 33.10 | 1,432,704 | -0.77(-2.29%) |
Apr 05, 2017 | 34.34 | 34.56 | 33.81 | 33.88 | 1,267,071 | -0.09(-0.26%) |
Apr 04, 2017 | 33.81 | 34.20 | 33.65 | 33.96 | 660,362 | -0.07(-0.21%) |
Apr 03, 2017 | 34.51 | 34.62 | 33.84 | 34.04 | 440,974 | -0.44(-1.29%) |
Mar 31, 2017 | 34.47 | 34.65 | 34.24 | 34.48 | 403,858 | -0.09(-0.26%) |
Mar 30, 2017 | 34.28 | 34.61 | 34.20 | 34.57 | 374,466 | +0.36(+1.07%) |
Mar 29, 2017 | 34.04 | 34.43 | 33.91 | 34.20 | 547,726 | +0.07(+0.21%) |
Mar 28, 2017 | 33.43 | 34.26 | 33.33 | 34.13 | 612,626 | +0.63(+1.89%) |
Mar 27, 2017 | 33.03 | 33.56 | 32.83 | 33.50 | 426,750 | -0.10(-0.29%) |
Mar 24, 2017 | 33.86 | 34.24 | 33.31 | 33.60 | 451,543 | -0.20(-0.58%) |
Mar 23, 2017 | 33.37 | 33.91 | 33.23 | 33.80 | 904,481 | +0.34(+1.01%) |
Mar 22, 2017 | 33.37 | 33.53 | 32.72 | 33.46 | 1,080,489 | -0.17(-0.50%) |
Mar 21, 2017 | 34.71 | 34.81 | 33.61 | 33.63 | 1,216,126 | -0.91(-2.63%) |
Mar 20, 2017 | 34.77 | 34.77 | 34.27 | 34.53 | 613,782 | -0.26(-0.74%) |
Mar 17, 2017 | 35.02 | 35.02 | 34.63 | 34.79 | 510,269 | -0.21(-0.61%) |
Mar 16, 2017 | 34.85 | 35.12 | 34.61 | 35.01 | 522,546 | +0.22(+0.63%) |
Mar 15, 2017 | 34.65 | 34.92 | 34.51 | 34.79 | 525,107 | +0.26(+0.75%) |
Mar 14, 2017 | 34.44 | 34.61 | 34.14 | 34.53 | 714,829 | +0.04(+0.13%) |
Mar 13, 2017 | 34.50 | 34.78 | 34.35 | 34.49 | 573,020 | +0.02(+0.05%) |
Mar 10, 2017 | 34.45 | 34.67 | 34.16 | 34.47 | 699,054 | +0.24(+0.70%) |
Mar 09, 2017 | 34.73 | 35.03 | 34.16 | 34.23 | 825,717 | -0.55(-1.58%) |
Mar 08, 2017 | 34.83 | 35.12 | 34.73 | 34.78 | 709,578 | +0.12(+0.33%) |
Mar 07, 2017 | 34.66 | 34.82 | 34.31 | 34.66 | 729,329 | -0.15(-0.43%) |
Mar 06, 2017 | 34.70 | 34.85 | 34.42 | 34.81 | 715,427 | -0.27(-0.76%) |
Mar 03, 2017 | 34.96 | 35.20 | 34.42 | 35.08 | 854,071 | +0.19(+0.53%) |
Mar 02, 2017 | 35.20 | 35.46 | 34.81 | 34.89 | 614,891 | -0.33(-0.93%) |