Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.31 | 33.72 | 33.31 | 33.67 | 3,256,763 | +0.23(+0.70%) |
May 30, 2017 | 33.36 | 33.52 | 33.20 | 33.43 | 1,805,147 | -0.01(-0.03%) |
May 26, 2017 | 33.55 | 33.62 | 33.35 | 33.44 | 3,059,959 | -0.12(-0.35%) |
May 25, 2017 | 33.71 | 33.89 | 33.54 | 33.56 | 2,567,232 | +0.04(+0.11%) |
May 24, 2017 | 33.29 | 33.57 | 33.16 | 33.52 | 2,171,841 | +0.23(+0.71%) |
May 23, 2017 | 33.76 | 33.87 | 33.24 | 33.29 | 1,579,174 | -0.33(-0.97%) |
May 22, 2017 | 33.52 | 33.69 | 33.44 | 33.61 | 1,727,615 | +0.17(+0.51%) |
May 19, 2017 | 33.59 | 33.59 | 33.34 | 33.44 | 2,559,136 | -0.02(-0.05%) |
May 18, 2017 | 33.26 | 33.80 | 33.23 | 33.46 | 5,708,937 | +0.15(+0.46%) |
May 17, 2017 | 33.68 | 33.64 | 33.28 | 33.31 | 4,788,288 | -0.37(-1.10%) |
May 16, 2017 | 33.53 | 33.81 | 33.30 | 33.68 | 4,280,176 | +0.23(+0.68%) |
May 15, 2017 | 33.10 | 33.47 | 33.08 | 33.45 | 3,528,407 | +0.50(+1.51%) |
May 12, 2017 | 33.05 | 33.17 | 32.80 | 32.95 | 1,876,561 | -0.17(-0.52%) |
May 11, 2017 | 33.01 | 33.17 | 32.76 | 33.13 | 2,022,904 | -0.10(-0.30%) |
May 10, 2017 | 33.25 | 33.45 | 33.13 | 33.23 | 2,417,977 | -0.17(-0.51%) |
May 09, 2017 | 33.41 | 33.55 | 33.30 | 33.40 | 2,495,670 | +0.02(+0.05%) |
May 08, 2017 | 33.28 | 33.58 | 33.21 | 33.38 | 4,450,268 | +0.01(+0.03%) |
May 05, 2017 | 33.33 | 33.44 | 33.15 | 33.37 | 1,637,893 | +0.12(+0.35%) |
May 04, 2017 | 33.16 | 33.35 | 33.03 | 33.25 | 1,580,380 | +0.14(+0.41%) |
May 03, 2017 | 33.03 | 33.18 | 32.96 | 33.12 | 2,225,858 | -0.09(-0.27%) |
May 02, 2017 | 33.14 | 33.29 | 32.93 | 33.21 | 3,586,927 | +0.02(+0.05%) |
May 01, 2017 | 33.57 | 33.57 | 33.19 | 33.19 | 3,377,973 | -0.27(-0.81%) |
Apr 28, 2017 | 33.62 | 33.73 | 33.40 | 33.46 | 4,488,502 | -0.21(-0.62%) |
Apr 27, 2017 | 33.85 | 33.85 | 33.52 | 33.67 | 3,827,811 | -0.18(-0.53%) |
Apr 26, 2017 | 33.49 | 33.97 | 33.35 | 33.85 | 6,639,919 | +0.50(+1.49%) |
Apr 25, 2017 | 33.00 | 33.45 | 32.66 | 33.35 | 9,094,319 | +1.69(+5.34%) |
Apr 24, 2017 | 31.44 | 31.72 | 31.33 | 31.66 | 4,780,007 | +0.62(+2.01%) |
Apr 21, 2017 | 30.67 | 31.26 | 30.60 | 31.04 | 4,903,734 | +0.37(+1.21%) |
Apr 20, 2017 | 30.70 | 30.96 | 30.57 | 30.67 | 5,076,205 | +0.19(+0.62%) |
Apr 19, 2017 | 30.29 | 30.76 | 30.29 | 30.48 | 4,097,596 | +0.31(+1.02%) |
Apr 18, 2017 | 30.06 | 30.26 | 29.89 | 30.17 | 3,346,641 | -0.10(-0.33%) |
Apr 17, 2017 | 30.01 | 30.31 | 29.97 | 30.27 | 2,087,042 | +0.36(+1.21%) |
Apr 13, 2017 | 30.04 | 30.28 | 29.87 | 29.91 | 2,730,064 | -0.20(-0.66%) |
Apr 12, 2017 | 30.59 | 30.66 | 30.10 | 30.11 | 3,411,788 | -0.50(-1.62%) |
Apr 11, 2017 | 30.21 | 30.61 | 30.16 | 30.60 | 2,768,132 | +0.35(+1.16%) |
Apr 10, 2017 | 30.18 | 30.59 | 30.18 | 30.25 | 2,680,777 | +0.06(+0.21%) |
Apr 07, 2017 | 30.39 | 30.52 | 30.18 | 30.19 | 4,408,259 | -0.30(-0.98%) |
Apr 06, 2017 | 30.27 | 30.79 | 30.15 | 30.49 | 4,187,648 | +0.68(+2.27%) |
Apr 05, 2017 | 30.17 | 30.50 | 29.71 | 29.81 | 6,007,224 | -0.17(-0.57%) |
Apr 04, 2017 | 30.08 | 30.20 | 29.93 | 29.98 | 3,464,300 | -0.13(-0.42%) |
Apr 03, 2017 | 30.67 | 30.81 | 29.79 | 30.11 | 3,543,975 | -0.52(-1.71%) |
Mar 31, 2017 | 30.46 | 30.75 | 30.32 | 30.63 | 3,813,918 | +0.15(+0.50%) |
Mar 30, 2017 | 30.60 | 30.75 | 30.37 | 30.48 | 2,126,808 | -0.14(-0.44%) |
Mar 29, 2017 | 30.49 | 30.83 | 30.45 | 30.61 | 2,903,062 | +0.00(+0.00%) |
Mar 28, 2017 | 30.28 | 30.80 | 30.26 | 30.61 | 2,471,024 | +0.21(+0.68%) |
Mar 27, 2017 | 30.24 | 30.51 | 30.00 | 30.41 | 2,642,327 | -0.23(-0.74%) |
Mar 24, 2017 | 30.82 | 31.02 | 30.51 | 30.63 | 1,834,918 | -0.20(-0.64%) |
Mar 23, 2017 | 30.53 | 30.93 | 30.46 | 30.83 | 2,291,002 | +0.26(+0.85%) |
Mar 22, 2017 | 30.53 | 30.66 | 30.30 | 30.57 | 2,189,966 | +0.08(+0.27%) |
Mar 21, 2017 | 31.18 | 31.19 | 30.43 | 30.49 | 3,108,006 | -0.59(-1.91%) |
Mar 20, 2017 | 31.27 | 31.27 | 30.96 | 31.08 | 1,903,485 | -0.15(-0.49%) |
Mar 17, 2017 | 31.23 | 31.33 | 30.98 | 31.24 | 4,600,972 | +0.01(+0.03%) |
Mar 16, 2017 | 31.06 | 31.33 | 30.97 | 31.23 | 3,535,748 | +0.24(+0.79%) |
Mar 15, 2017 | 30.56 | 31.11 | 30.44 | 30.98 | 4,144,588 | +0.63(+2.08%) |
Mar 14, 2017 | 30.20 | 30.51 | 30.10 | 30.35 | 2,632,082 | +0.00(+0.00%) |
Mar 13, 2017 | 30.52 | 30.69 | 30.20 | 30.35 | 3,249,944 | -0.23(-0.74%) |
Mar 10, 2017 | 30.33 | 30.76 | 30.29 | 30.58 | 2,075,965 | +0.20(+0.65%) |
Mar 09, 2017 | 30.44 | 30.81 | 30.31 | 30.38 | 2,841,642 | -0.10(-0.33%) |
Mar 08, 2017 | 30.00 | 30.58 | 29.96 | 30.48 | 3,576,176 | +0.51(+1.71%) |
Mar 07, 2017 | 30.16 | 30.31 | 29.80 | 29.97 | 3,763,301 | -0.19(-0.63%) |
Mar 06, 2017 | 30.52 | 30.60 | 29.82 | 30.15 | 9,905,560 | -0.54(-1.76%) |
Mar 03, 2017 | 30.99 | 31.07 | 30.66 | 30.70 | 3,729,426 | -0.24(-0.79%) |
Mar 02, 2017 | 31.13 | 31.13 | 30.68 | 30.94 | 3,585,275 | -0.21(-0.67%) |