Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.18 | 33.59 | 33.18 | 33.54 | 3,269,207 | +0.23(+0.70%) |
May 30, 2017 | 33.23 | 33.39 | 33.07 | 33.31 | 1,812,045 | -0.01(-0.03%) |
May 26, 2017 | 33.42 | 33.49 | 33.22 | 33.32 | 3,071,651 | -0.12(-0.35%) |
May 25, 2017 | 33.59 | 33.76 | 33.41 | 33.43 | 2,577,042 | +0.04(+0.11%) |
May 24, 2017 | 33.16 | 33.45 | 33.04 | 33.40 | 2,180,140 | +0.23(+0.71%) |
May 23, 2017 | 33.63 | 33.74 | 33.12 | 33.16 | 1,585,208 | -0.32(-0.97%) |
May 22, 2017 | 33.39 | 33.56 | 33.32 | 33.49 | 1,734,216 | +0.17(+0.51%) |
May 19, 2017 | 33.46 | 33.46 | 33.22 | 33.32 | 2,568,915 | -0.02(-0.05%) |
May 18, 2017 | 33.14 | 33.67 | 33.10 | 33.33 | 5,730,751 | +0.15(+0.46%) |
May 17, 2017 | 33.55 | 33.51 | 33.15 | 33.18 | 4,806,584 | -0.37(-1.10%) |
May 16, 2017 | 33.41 | 33.68 | 33.17 | 33.55 | 4,296,531 | +0.23(+0.68%) |
May 15, 2017 | 32.97 | 33.34 | 32.96 | 33.32 | 3,541,889 | +0.50(+1.51%) |
May 12, 2017 | 32.92 | 33.05 | 32.68 | 32.83 | 1,883,731 | -0.17(-0.52%) |
May 11, 2017 | 32.88 | 33.05 | 32.63 | 33.00 | 2,030,634 | -0.10(-0.30%) |
May 10, 2017 | 33.13 | 33.32 | 33.00 | 33.10 | 2,427,216 | -0.17(-0.51%) |
May 09, 2017 | 33.28 | 33.42 | 33.17 | 33.27 | 2,505,206 | +0.02(+0.05%) |
May 08, 2017 | 33.15 | 33.45 | 33.08 | 33.25 | 4,467,273 | +0.01(+0.03%) |
May 05, 2017 | 33.20 | 33.31 | 33.03 | 33.24 | 1,644,151 | +0.12(+0.35%) |
May 04, 2017 | 33.04 | 33.23 | 32.91 | 33.13 | 1,586,418 | +0.14(+0.41%) |
May 03, 2017 | 32.90 | 33.05 | 32.84 | 32.99 | 2,234,363 | -0.09(-0.27%) |
May 02, 2017 | 33.02 | 33.16 | 32.80 | 33.08 | 3,600,633 | +0.02(+0.05%) |
May 01, 2017 | 33.44 | 33.44 | 33.06 | 33.06 | 3,390,881 | -0.27(-0.81%) |
Apr 28, 2017 | 33.50 | 33.60 | 33.27 | 33.33 | 4,505,653 | -0.21(-0.62%) |
Apr 27, 2017 | 33.72 | 33.72 | 33.39 | 33.54 | 3,842,437 | -0.18(-0.53%) |
Apr 26, 2017 | 33.36 | 33.84 | 33.23 | 33.72 | 6,665,291 | +0.50(+1.49%) |
Apr 25, 2017 | 32.87 | 33.32 | 32.53 | 33.23 | 9,129,069 | +1.68(+5.34%) |
Apr 24, 2017 | 31.32 | 31.60 | 31.21 | 31.54 | 4,798,271 | +0.62(+2.01%) |
Apr 21, 2017 | 30.55 | 31.14 | 30.49 | 30.92 | 4,922,472 | +0.37(+1.21%) |
Apr 20, 2017 | 30.58 | 30.84 | 30.45 | 30.55 | 5,095,602 | +0.19(+0.62%) |
Apr 19, 2017 | 30.17 | 30.64 | 30.17 | 30.36 | 4,113,253 | +0.31(+1.02%) |
Apr 18, 2017 | 29.95 | 30.15 | 29.78 | 30.06 | 3,359,429 | -0.10(-0.33%) |
Apr 17, 2017 | 29.89 | 30.19 | 29.86 | 30.16 | 2,095,017 | +0.36(+1.21%) |
Apr 13, 2017 | 29.93 | 30.16 | 29.76 | 29.80 | 2,740,496 | -0.20(-0.66%) |
Apr 12, 2017 | 30.47 | 30.54 | 29.98 | 29.99 | 3,424,825 | -0.50(-1.62%) |
Apr 11, 2017 | 30.09 | 30.50 | 30.05 | 30.49 | 2,778,709 | +0.35(+1.16%) |
Apr 10, 2017 | 30.07 | 30.47 | 30.07 | 30.14 | 2,691,021 | +0.06(+0.21%) |
Apr 07, 2017 | 30.27 | 30.41 | 30.07 | 30.08 | 4,425,103 | -0.30(-0.98%) |
Apr 06, 2017 | 30.16 | 30.67 | 30.04 | 30.37 | 4,203,650 | +0.67(+2.27%) |
Apr 05, 2017 | 30.06 | 30.38 | 29.60 | 29.70 | 6,030,178 | -0.17(-0.57%) |
Apr 04, 2017 | 29.97 | 30.08 | 29.82 | 29.87 | 3,477,538 | -0.13(-0.42%) |
Apr 03, 2017 | 30.55 | 30.69 | 29.68 | 29.99 | 3,557,516 | -0.52(-1.71%) |
Mar 31, 2017 | 30.34 | 30.63 | 30.20 | 30.52 | 3,828,491 | +0.15(+0.50%) |
Mar 30, 2017 | 30.49 | 30.63 | 30.25 | 30.36 | 2,134,935 | -0.13(-0.44%) |
Mar 29, 2017 | 30.37 | 30.71 | 30.34 | 30.50 | 2,914,155 | +0.00(+0.00%) |
Mar 28, 2017 | 30.17 | 30.69 | 30.14 | 30.50 | 2,480,466 | +0.21(+0.68%) |
Mar 27, 2017 | 30.13 | 30.40 | 29.88 | 30.29 | 2,652,423 | -0.22(-0.74%) |
Mar 24, 2017 | 30.70 | 30.90 | 30.39 | 30.52 | 1,841,929 | -0.20(-0.64%) |
Mar 23, 2017 | 30.42 | 30.81 | 30.34 | 30.71 | 2,299,756 | +0.26(+0.86%) |
Mar 22, 2017 | 30.42 | 30.54 | 30.18 | 30.45 | 2,198,334 | +0.08(+0.27%) |
Mar 21, 2017 | 31.06 | 31.07 | 30.31 | 30.37 | 3,119,882 | -0.59(-1.91%) |
Mar 20, 2017 | 31.15 | 31.15 | 30.84 | 30.96 | 1,910,758 | -0.15(-0.49%) |
Mar 17, 2017 | 31.11 | 31.22 | 30.87 | 31.12 | 4,618,552 | +0.01(+0.03%) |
Mar 16, 2017 | 30.94 | 31.21 | 30.86 | 31.11 | 3,549,258 | +0.24(+0.79%) |
Mar 15, 2017 | 30.44 | 30.99 | 30.33 | 30.87 | 4,160,425 | +0.63(+2.08%) |
Mar 14, 2017 | 30.08 | 30.39 | 29.99 | 30.24 | 2,642,139 | +0.00(+0.00%) |
Mar 13, 2017 | 30.41 | 30.57 | 30.09 | 30.24 | 3,262,362 | -0.22(-0.74%) |
Mar 10, 2017 | 30.21 | 30.64 | 30.17 | 30.46 | 2,083,897 | +0.20(+0.65%) |
Mar 09, 2017 | 30.33 | 30.69 | 30.19 | 30.26 | 2,852,500 | -0.10(-0.33%) |
Mar 08, 2017 | 29.89 | 30.46 | 29.84 | 30.36 | 3,589,841 | +0.51(+1.71%) |
Mar 07, 2017 | 30.05 | 30.19 | 29.69 | 29.85 | 3,777,681 | -0.19(-0.63%) |
Mar 06, 2017 | 30.41 | 30.49 | 29.71 | 30.04 | 9,943,410 | -0.54(-1.76%) |
Mar 03, 2017 | 30.87 | 30.96 | 30.54 | 30.58 | 3,743,677 | -0.24(-0.79%) |
Mar 02, 2017 | 31.01 | 31.01 | 30.56 | 30.82 | 3,598,974 | -0.21(-0.67%) |