Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.52 | 34.54 | 33.84 | 34.43 | 1,495,902 | -0.06(-0.18%) |
May 30, 2017 | 34.15 | 34.52 | 34.06 | 34.49 | 1,328,734 | +0.21(+0.62%) |
May 26, 2017 | 34.20 | 34.30 | 34.00 | 34.27 | 963,400 | -0.01(-0.03%) |
May 25, 2017 | 34.42 | 34.67 | 34.13 | 34.28 | 1,016,895 | +0.04(+0.13%) |
May 24, 2017 | 34.04 | 34.25 | 33.80 | 34.24 | 1,305,469 | +0.27(+0.79%) |
May 23, 2017 | 33.51 | 34.06 | 33.19 | 33.97 | 1,906,542 | +0.64(+1.92%) |
May 22, 2017 | 33.40 | 33.46 | 33.06 | 33.33 | 848,976 | +0.13(+0.40%) |
May 19, 2017 | 32.94 | 33.39 | 32.94 | 33.20 | 779,426 | +0.47(+1.44%) |
May 18, 2017 | 32.34 | 32.98 | 32.13 | 32.73 | 1,632,146 | +0.29(+0.90%) |
May 17, 2017 | 33.05 | 33.20 | 32.40 | 32.43 | 765,381 | -1.09(-3.25%) |
May 16, 2017 | 33.77 | 33.82 | 33.28 | 33.52 | 1,597,138 | -0.09(-0.26%) |
May 15, 2017 | 33.57 | 34.04 | 33.53 | 33.61 | 1,137,732 | +0.26(+0.77%) |
May 12, 2017 | 33.75 | 33.82 | 33.32 | 33.36 | 875,857 | -0.50(-1.46%) |
May 11, 2017 | 34.08 | 34.14 | 33.64 | 33.85 | 539,939 | -0.35(-1.04%) |
May 10, 2017 | 34.07 | 34.28 | 33.95 | 34.21 | 1,044,231 | +0.13(+0.39%) |
May 09, 2017 | 34.30 | 34.49 | 33.92 | 34.07 | 1,244,784 | -0.11(-0.31%) |
May 08, 2017 | 34.01 | 34.19 | 33.90 | 34.18 | 1,457,232 | +0.11(+0.31%) |
May 05, 2017 | 33.99 | 34.08 | 33.74 | 34.07 | 1,132,859 | +0.13(+0.39%) |
May 04, 2017 | 34.40 | 34.40 | 33.94 | 33.94 | 1,884,041 | -0.35(-1.03%) |
May 03, 2017 | 34.18 | 34.41 | 34.02 | 34.29 | 1,647,784 | +0.00(+0.00%) |
May 02, 2017 | 34.18 | 34.52 | 34.06 | 34.29 | 1,650,924 | +0.19(+0.57%) |
May 01, 2017 | 34.39 | 34.39 | 33.82 | 34.10 | 1,300,476 | -0.15(-0.44%) |
Apr 28, 2017 | 34.37 | 34.64 | 34.01 | 34.25 | 2,225,321 | -0.03(-0.08%) |
Apr 27, 2017 | 35.24 | 35.44 | 33.90 | 34.28 | 2,679,346 | +1.10(+3.31%) |
Apr 26, 2017 | 32.72 | 33.27 | 32.64 | 33.18 | 2,207,283 | +0.47(+1.43%) |
Apr 25, 2017 | 32.80 | 32.90 | 32.54 | 32.71 | 1,423,689 | +0.20(+0.63%) |
Apr 24, 2017 | 32.36 | 32.62 | 32.24 | 32.51 | 1,293,267 | +0.67(+2.11%) |
Apr 21, 2017 | 32.04 | 32.13 | 31.80 | 31.83 | 1,876,423 | -0.14(-0.44%) |
Apr 20, 2017 | 31.80 | 32.10 | 31.68 | 31.97 | 1,502,101 | +0.39(+1.23%) |
Apr 19, 2017 | 31.13 | 31.63 | 31.12 | 31.58 | 3,007,814 | +0.68(+2.21%) |
Apr 18, 2017 | 30.32 | 30.90 | 30.20 | 30.90 | 2,500,465 | +0.36(+1.19%) |
Apr 17, 2017 | 30.34 | 30.58 | 30.22 | 30.54 | 3,985,618 | +0.32(+1.05%) |
Apr 13, 2017 | 30.63 | 30.77 | 30.20 | 30.22 | 2,319,502 | -0.47(-1.53%) |
Apr 12, 2017 | 31.06 | 31.12 | 30.50 | 30.69 | 1,573,020 | -0.33(-1.06%) |
Apr 11, 2017 | 31.18 | 31.29 | 30.76 | 31.02 | 3,402,079 | -0.19(-0.60%) |
Apr 10, 2017 | 31.12 | 31.51 | 30.87 | 31.20 | 3,546,266 | -0.02(-0.06%) |
Apr 07, 2017 | 31.40 | 31.56 | 31.21 | 31.22 | 1,019,401 | -0.21(-0.68%) |
Apr 06, 2017 | 31.52 | 31.76 | 31.25 | 31.43 | 1,250,858 | -0.10(-0.31%) |
Apr 05, 2017 | 31.89 | 32.21 | 31.43 | 31.53 | 1,257,471 | -0.19(-0.61%) |
Apr 04, 2017 | 31.42 | 31.79 | 31.34 | 31.73 | 1,165,188 | +0.34(+1.07%) |
Apr 03, 2017 | 31.97 | 32.00 | 31.04 | 31.39 | 935,086 | -0.54(-1.69%) |
Mar 31, 2017 | 31.97 | 32.09 | 31.74 | 31.93 | 542,002 | -0.04(-0.14%) |
Mar 30, 2017 | 31.87 | 32.02 | 31.73 | 31.97 | 1,028,496 | +0.21(+0.67%) |
Mar 29, 2017 | 31.50 | 31.92 | 31.45 | 31.76 | 1,235,702 | +0.21(+0.67%) |
Mar 28, 2017 | 31.06 | 31.67 | 30.99 | 31.55 | 868,046 | +0.43(+1.39%) |
Mar 27, 2017 | 30.81 | 31.18 | 30.36 | 31.12 | 1,117,450 | -0.11(-0.34%) |
Mar 24, 2017 | 31.43 | 31.63 | 31.02 | 31.22 | 888,624 | -0.11(-0.34%) |
Mar 23, 2017 | 31.22 | 31.50 | 31.08 | 31.33 | 810,413 | +0.01(+0.03%) |
Mar 22, 2017 | 31.10 | 31.39 | 30.91 | 31.32 | 603,640 | +0.10(+0.31%) |
Mar 21, 2017 | 32.11 | 32.20 | 31.17 | 31.22 | 851,241 | -0.69(-2.16%) |
Mar 20, 2017 | 32.20 | 32.24 | 31.87 | 31.91 | 1,006,612 | -0.38(-1.18%) |
Mar 17, 2017 | 32.33 | 32.34 | 32.11 | 32.29 | 1,213,508 | +0.01(+0.03%) |
Mar 16, 2017 | 32.51 | 32.58 | 32.18 | 32.28 | 1,110,650 | -0.05(-0.16%) |
Mar 15, 2017 | 31.95 | 32.44 | 31.93 | 32.34 | 933,536 | +0.46(+1.44%) |
Mar 14, 2017 | 31.60 | 31.90 | 31.42 | 31.88 | 749,823 | +0.00(+0.00%) |
Mar 13, 2017 | 31.93 | 32.12 | 31.84 | 31.88 | 963,448 | +0.00(+0.00%) |
Mar 10, 2017 | 32.07 | 32.25 | 31.76 | 31.88 | 961,371 | +0.08(+0.25%) |
Mar 09, 2017 | 32.01 | 32.20 | 31.69 | 31.80 | 1,906,190 | -0.26(-0.80%) |
Mar 08, 2017 | 32.04 | 32.25 | 31.90 | 32.05 | 1,219,225 | +0.13(+0.42%) |
Mar 07, 2017 | 32.04 | 32.18 | 31.85 | 31.92 | 1,167,618 | -0.19(-0.61%) |
Mar 06, 2017 | 31.91 | 32.20 | 31.79 | 32.12 | 897,196 | +0.02(+0.06%) |
Mar 03, 2017 | 32.08 | 32.18 | 31.88 | 32.10 | 1,388,180 | +0.11(+0.33%) |
Mar 02, 2017 | 32.82 | 32.85 | 31.96 | 31.99 | 1,432,465 | -0.73(-2.25%) |