Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.12 | 32.12 | 31.49 | 31.89 | 80,502 | -0.24(-0.74%) |
May 30, 2017 | 32.14 | 32.51 | 31.79 | 32.12 | 27,658 | -0.25(-0.78%) |
May 26, 2017 | 32.32 | 32.47 | 31.81 | 32.38 | 33,070 | +0.14(+0.44%) |
May 25, 2017 | 32.62 | 33.05 | 32.12 | 32.24 | 38,428 | -0.30(-0.93%) |
May 24, 2017 | 32.88 | 32.88 | 32.39 | 32.54 | 74,346 | -0.28(-0.85%) |
May 23, 2017 | 32.47 | 32.97 | 32.10 | 32.81 | 57,064 | +0.44(+1.37%) |
May 22, 2017 | 32.64 | 32.68 | 31.95 | 32.37 | 82,635 | +0.06(+0.20%) |
May 19, 2017 | 32.55 | 32.89 | 32.17 | 32.31 | 43,662 | -0.23(-0.71%) |
May 18, 2017 | 32.18 | 33.05 | 32.08 | 32.54 | 46,105 | +0.26(+0.81%) |
May 17, 2017 | 33.15 | 33.53 | 31.91 | 32.28 | 62,364 | -1.58(-4.66%) |
May 16, 2017 | 34.19 | 34.19 | 33.44 | 33.85 | 24,780 | -0.05(-0.14%) |
May 15, 2017 | 33.00 | 33.96 | 33.00 | 33.90 | 35,060 | +1.00(+3.04%) |
May 12, 2017 | 33.82 | 33.82 | 32.85 | 32.90 | 58,397 | -1.06(-3.13%) |
May 11, 2017 | 34.39 | 34.43 | 33.95 | 33.97 | 28,920 | -0.50(-1.45%) |
May 10, 2017 | 34.67 | 34.67 | 34.22 | 34.46 | 36,181 | -0.29(-0.82%) |
May 09, 2017 | 34.96 | 35.22 | 34.46 | 34.75 | 51,378 | -0.16(-0.45%) |
May 08, 2017 | 34.72 | 35.09 | 34.70 | 34.91 | 30,309 | +0.17(+0.50%) |
May 05, 2017 | 34.59 | 34.77 | 34.47 | 34.73 | 52,099 | +0.01(+0.02%) |
May 04, 2017 | 34.82 | 34.88 | 34.17 | 34.73 | 33,474 | +0.13(+0.39%) |
May 03, 2017 | 34.12 | 34.62 | 34.03 | 34.59 | 38,539 | +0.27(+0.79%) |
May 02, 2017 | 35.18 | 35.18 | 34.12 | 34.32 | 35,670 | -0.02(-0.07%) |
May 01, 2017 | 34.20 | 34.54 | 33.74 | 34.35 | 37,968 | +0.44(+1.29%) |
Apr 28, 2017 | 34.10 | 34.37 | 33.64 | 33.91 | 95,517 | -0.26(-0.77%) |
Apr 27, 2017 | 34.96 | 34.96 | 34.02 | 34.17 | 36,614 | -0.78(-2.22%) |
Apr 26, 2017 | 35.24 | 35.42 | 34.87 | 34.95 | 83,369 | -0.05(-0.14%) |
Apr 25, 2017 | 35.04 | 35.66 | 34.89 | 35.00 | 123,231 | +0.02(+0.07%) |
Apr 24, 2017 | 34.70 | 35.01 | 34.55 | 34.97 | 84,263 | +0.82(+2.42%) |
Apr 21, 2017 | 33.94 | 34.49 | 33.94 | 34.15 | 107,951 | +0.04(+0.12%) |
Apr 20, 2017 | 33.39 | 34.11 | 33.39 | 34.11 | 51,040 | +0.80(+2.41%) |
Apr 19, 2017 | 33.12 | 33.45 | 33.11 | 33.31 | 41,126 | +0.20(+0.60%) |
Apr 18, 2017 | 32.83 | 33.16 | 32.83 | 33.11 | 29,764 | -0.06(-0.17%) |
Apr 17, 2017 | 32.85 | 33.20 | 32.39 | 33.16 | 37,619 | +0.56(+1.73%) |
Apr 13, 2017 | 33.75 | 33.77 | 32.58 | 32.60 | 46,836 | -1.40(-4.13%) |
Apr 12, 2017 | 33.93 | 34.01 | 33.55 | 34.00 | 83,651 | +0.04(+0.12%) |
Apr 11, 2017 | 33.06 | 33.97 | 32.96 | 33.97 | 56,764 | +0.79(+2.39%) |
Apr 10, 2017 | 33.55 | 34.16 | 32.99 | 33.17 | 127,756 | -0.21(-0.61%) |
Apr 07, 2017 | 33.31 | 33.43 | 33.07 | 33.38 | 40,968 | -0.06(-0.19%) |
Apr 06, 2017 | 32.94 | 33.64 | 32.67 | 33.44 | 148,832 | +0.47(+1.41%) |
Apr 05, 2017 | 34.28 | 34.54 | 32.86 | 32.97 | 195,402 | -1.07(-3.15%) |
Apr 04, 2017 | 33.50 | 34.33 | 32.04 | 34.05 | 149,643 | +0.08(+0.23%) |
Apr 03, 2017 | 34.62 | 34.83 | 33.81 | 33.97 | 45,357 | -0.77(-2.23%) |
Mar 31, 2017 | 35.09 | 35.19 | 34.57 | 34.74 | 113,954 | -0.38(-1.08%) |
Mar 30, 2017 | 34.12 | 35.23 | 33.70 | 35.12 | 54,165 | +1.10(+3.25%) |
Mar 29, 2017 | 33.55 | 34.09 | 33.46 | 34.02 | 44,288 | +0.32(+0.96%) |
Mar 28, 2017 | 33.16 | 33.78 | 32.75 | 33.69 | 39,975 | +0.40(+1.21%) |
Mar 27, 2017 | 32.39 | 33.34 | 32.39 | 33.29 | 37,910 | +0.43(+1.30%) |
Mar 24, 2017 | 32.72 | 33.31 | 32.50 | 32.86 | 27,864 | +0.29(+0.90%) |
Mar 23, 2017 | 32.15 | 33.05 | 32.11 | 32.57 | 36,221 | +0.16(+0.49%) |
Mar 22, 2017 | 33.01 | 33.31 | 32.17 | 32.41 | 57,100 | -0.69(-2.10%) |
Mar 21, 2017 | 33.96 | 34.36 | 32.90 | 33.11 | 108,227 | -0.87(-2.55%) |
Mar 20, 2017 | 34.52 | 34.60 | 33.93 | 33.98 | 25,554 | -0.59(-1.71%) |
Mar 17, 2017 | 33.85 | 34.65 | 33.76 | 34.57 | 90,779 | +0.56(+1.65%) |
Mar 16, 2017 | 33.45 | 34.12 | 33.45 | 34.01 | 43,311 | +0.35(+1.05%) |
Mar 15, 2017 | 34.17 | 34.36 | 33.57 | 33.65 | 43,423 | -0.34(-1.00%) |
Mar 14, 2017 | 33.32 | 34.13 | 33.30 | 33.99 | 40,458 | +0.46(+1.36%) |
Mar 13, 2017 | 33.32 | 33.91 | 33.27 | 33.53 | 30,973 | +0.35(+1.07%) |
Mar 10, 2017 | 33.23 | 33.35 | 32.82 | 33.18 | 57,754 | +0.08(+0.24%) |
Mar 09, 2017 | 33.21 | 33.65 | 32.94 | 33.10 | 40,630 | -0.02(-0.05%) |
Mar 08, 2017 | 33.57 | 33.57 | 33.05 | 33.12 | 53,612 | -0.13(-0.40%) |
Mar 07, 2017 | 33.13 | 33.66 | 33.13 | 33.25 | 32,612 | +0.01(+0.02%) |
Mar 06, 2017 | 33.62 | 33.62 | 32.94 | 33.24 | 18,993 | -0.42(-1.24%) |
Mar 03, 2017 | 33.75 | 34.13 | 33.32 | 33.66 | 41,853 | -0.05(-0.14%) |
Mar 02, 2017 | 34.23 | 34.42 | 32.67 | 33.71 | 59,102 | -0.62(-1.79%) |