Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.62 | 32.83 | 32.53 | 32.69 | 608,224 | +0.13(+0.40%) |
May 30, 2017 | 32.48 | 32.72 | 32.36 | 32.56 | 457,787 | -0.02(-0.06%) |
May 26, 2017 | 32.87 | 32.89 | 32.50 | 32.58 | 470,661 | -0.18(-0.55%) |
May 25, 2017 | 32.53 | 32.87 | 32.38 | 32.76 | 537,001 | +0.24(+0.74%) |
May 24, 2017 | 32.18 | 32.54 | 32.18 | 32.52 | 579,509 | +0.35(+1.09%) |
May 23, 2017 | 31.97 | 32.24 | 31.94 | 32.17 | 469,708 | +0.20(+0.63%) |
May 22, 2017 | 31.58 | 32.05 | 31.50 | 31.97 | 393,434 | +0.29(+0.92%) |
May 19, 2017 | 31.42 | 31.68 | 31.18 | 31.68 | 493,288 | +0.33(+1.05%) |
May 18, 2017 | 31.70 | 31.78 | 31.26 | 31.35 | 635,531 | -0.24(-0.76%) |
May 17, 2017 | 31.62 | 31.72 | 31.30 | 31.59 | 532,377 | -0.03(-0.09%) |
May 16, 2017 | 31.85 | 31.86 | 31.55 | 31.62 | 452,242 | -0.14(-0.44%) |
May 15, 2017 | 31.65 | 31.86 | 31.62 | 31.76 | 665,676 | +0.00(+0.00%) |
May 12, 2017 | 31.71 | 31.93 | 31.62 | 31.76 | 481,802 | +0.09(+0.28%) |
May 11, 2017 | 31.53 | 31.71 | 31.29 | 31.67 | 510,281 | +0.01(+0.03%) |
May 10, 2017 | 31.36 | 31.71 | 31.33 | 31.66 | 691,211 | +0.36(+1.15%) |
May 09, 2017 | 31.86 | 31.89 | 31.25 | 31.30 | 728,272 | -0.69(-2.16%) |
May 08, 2017 | 32.20 | 32.30 | 31.90 | 31.99 | 549,229 | -0.17(-0.53%) |
May 05, 2017 | 31.76 | 32.17 | 31.76 | 32.16 | 667,472 | +0.43(+1.36%) |
May 04, 2017 | 32.58 | 32.66 | 31.56 | 31.73 | 1,196,357 | -0.99(-3.03%) |
May 03, 2017 | 33.00 | 33.00 | 32.65 | 32.72 | 510,167 | -0.30(-0.91%) |
May 02, 2017 | 32.95 | 33.11 | 32.86 | 33.02 | 656,464 | +0.08(+0.24%) |
May 01, 2017 | 33.11 | 33.15 | 32.74 | 32.94 | 528,076 | -0.15(-0.45%) |
Apr 28, 2017 | 33.37 | 33.37 | 32.77 | 33.09 | 2,454,662 | -0.28(-0.84%) |
Apr 27, 2017 | 33.32 | 33.69 | 33.31 | 33.37 | 601,893 | +0.10(+0.30%) |
Apr 26, 2017 | 33.10 | 33.45 | 32.84 | 33.27 | 845,146 | +0.11(+0.33%) |
Apr 25, 2017 | 33.15 | 33.33 | 33.07 | 33.16 | 800,325 | -0.03(-0.09%) |
Apr 24, 2017 | 33.30 | 33.32 | 32.96 | 33.19 | 947,534 | -0.02(-0.06%) |
Apr 21, 2017 | 32.81 | 33.24 | 32.81 | 33.21 | 722,492 | +0.43(+1.31%) |
Apr 20, 2017 | 32.81 | 32.88 | 32.48 | 32.78 | 594,076 | -0.06(-0.18%) |
Apr 19, 2017 | 32.93 | 32.93 | 32.67 | 32.84 | 752,078 | -0.08(-0.24%) |
Apr 18, 2017 | 32.97 | 33.04 | 32.82 | 32.92 | 658,464 | -0.02(-0.06%) |
Apr 17, 2017 | 32.70 | 32.97 | 32.70 | 32.94 | 595,079 | +0.24(+0.73%) |
Apr 13, 2017 | 32.81 | 32.85 | 32.55 | 32.70 | 530,238 | -0.10(-0.30%) |
Apr 12, 2017 | 32.87 | 32.87 | 32.55 | 32.80 | 542,072 | +0.05(+0.15%) |
Apr 11, 2017 | 32.51 | 32.75 | 32.37 | 32.75 | 712,235 | +0.22(+0.68%) |
Apr 10, 2017 | 32.42 | 32.58 | 32.22 | 32.53 | 669,500 | +0.17(+0.53%) |
Apr 07, 2017 | 32.37 | 32.56 | 32.22 | 32.36 | 486,443 | +0.00(+0.00%) |
Apr 06, 2017 | 32.42 | 32.46 | 32.08 | 32.36 | 503,072 | -0.14(-0.43%) |
Apr 05, 2017 | 32.23 | 32.55 | 32.12 | 32.50 | 625,747 | +0.21(+0.65%) |
Apr 04, 2017 | 32.12 | 32.42 | 32.05 | 32.29 | 519,385 | +0.16(+0.50%) |
Apr 03, 2017 | 32.18 | 32.25 | 31.92 | 32.13 | 651,784 | -0.02(-0.06%) |
Mar 31, 2017 | 31.98 | 32.31 | 31.98 | 32.15 | 614,475 | +0.15(+0.47%) |
Mar 30, 2017 | 32.04 | 32.20 | 31.77 | 32.00 | 445,812 | -0.20(-0.62%) |
Mar 29, 2017 | 32.02 | 32.32 | 31.80 | 32.20 | 891,176 | +0.08(+0.25%) |
Mar 28, 2017 | 31.88 | 32.16 | 31.68 | 32.12 | 608,000 | +0.22(+0.69%) |
Mar 27, 2017 | 32.11 | 32.22 | 31.61 | 31.90 | 689,999 | +0.05(+0.16%) |
Mar 24, 2017 | 31.77 | 31.94 | 31.72 | 31.85 | 437,543 | +0.19(+0.60%) |
Mar 23, 2017 | 31.86 | 32.11 | 31.57 | 31.66 | 516,719 | -0.30(-0.94%) |
Mar 22, 2017 | 31.91 | 32.21 | 31.79 | 31.96 | 482,198 | +0.06(+0.19%) |
Mar 21, 2017 | 31.71 | 31.98 | 31.49 | 31.90 | 654,964 | +0.17(+0.54%) |
Mar 20, 2017 | 32.15 | 32.23 | 31.56 | 31.73 | 486,060 | -0.34(-1.06%) |
Mar 17, 2017 | 31.23 | 32.21 | 31.23 | 32.07 | 1,973,719 | +0.88(+2.82%) |
Mar 16, 2017 | 31.59 | 31.64 | 31.07 | 31.19 | 465,770 | -0.52(-1.64%) |
Mar 15, 2017 | 31.16 | 31.88 | 31.16 | 31.71 | 575,826 | +0.62(+1.99%) |
Mar 14, 2017 | 31.20 | 31.30 | 31.05 | 31.09 | 469,814 | -0.17(-0.54%) |
Mar 13, 2017 | 31.13 | 31.36 | 31.03 | 31.26 | 697,278 | +0.40(+1.30%) |
Mar 10, 2017 | 30.69 | 30.86 | 30.50 | 30.86 | 494,387 | +0.41(+1.35%) |
Mar 09, 2017 | 30.60 | 30.75 | 30.38 | 30.45 | 442,547 | -0.20(-0.65%) |
Mar 08, 2017 | 31.03 | 31.07 | 30.55 | 30.65 | 405,418 | -0.59(-1.89%) |
Mar 07, 2017 | 31.37 | 31.50 | 31.19 | 31.24 | 302,831 | -0.18(-0.57%) |
Mar 06, 2017 | 31.50 | 31.55 | 31.35 | 31.42 | 400,015 | -0.23(-0.73%) |
Mar 03, 2017 | 32.01 | 32.01 | 31.41 | 31.65 | 559,829 | -0.36(-1.12%) |
Mar 02, 2017 | 31.64 | 32.15 | 31.61 | 32.01 | 584,481 | +0.33(+1.04%) |