Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.93 | 33.09 | 32.50 | 32.79 | 785,965 | -0.16(-0.50%) |
May 30, 2017 | 32.83 | 33.10 | 32.80 | 32.95 | 2,119,704 | +0.03(+0.10%) |
May 26, 2017 | 32.83 | 33.19 | 32.80 | 32.92 | 709,424 | +0.13(+0.39%) |
May 25, 2017 | 32.13 | 32.81 | 32.01 | 32.79 | 776,056 | +0.80(+2.50%) |
May 24, 2017 | 32.47 | 32.57 | 31.91 | 31.99 | 917,116 | -0.48(-1.48%) |
May 23, 2017 | 32.66 | 32.66 | 32.28 | 32.47 | 1,008,680 | -0.01(-0.03%) |
May 22, 2017 | 31.98 | 32.48 | 31.95 | 32.48 | 894,980 | +0.58(+1.83%) |
May 19, 2017 | 31.45 | 31.91 | 31.45 | 31.89 | 871,151 | +0.57(+1.81%) |
May 18, 2017 | 31.12 | 31.36 | 30.93 | 31.33 | 842,143 | +0.18(+0.58%) |
May 17, 2017 | 31.09 | 31.37 | 31.09 | 31.15 | 1,389,996 | -0.30(-0.96%) |
May 16, 2017 | 31.54 | 31.62 | 31.24 | 31.45 | 780,601 | -0.19(-0.60%) |
May 15, 2017 | 31.07 | 31.80 | 31.07 | 31.64 | 897,691 | +0.57(+1.83%) |
May 12, 2017 | 30.90 | 31.09 | 30.80 | 31.07 | 983,083 | +0.09(+0.31%) |
May 11, 2017 | 30.11 | 31.37 | 29.68 | 30.97 | 4,922,999 | +0.81(+2.68%) |
May 10, 2017 | 29.83 | 30.21 | 29.81 | 30.17 | 789,877 | +0.32(+1.09%) |
May 09, 2017 | 29.90 | 29.90 | 29.73 | 29.84 | 388,187 | -0.04(-0.13%) |
May 08, 2017 | 29.70 | 30.00 | 29.67 | 29.88 | 518,650 | -0.00(-0.01%) |
May 05, 2017 | 29.47 | 29.90 | 29.43 | 29.88 | 474,930 | +0.45(+1.54%) |
May 04, 2017 | 29.18 | 29.50 | 29.18 | 29.43 | 390,376 | +0.25(+0.86%) |
May 03, 2017 | 29.02 | 29.29 | 28.96 | 29.18 | 649,316 | -0.04(-0.13%) |
May 02, 2017 | 29.09 | 29.38 | 29.05 | 29.22 | 947,201 | -0.22(-0.75%) |
May 01, 2017 | 29.82 | 29.90 | 29.26 | 29.44 | 944,921 | -0.38(-1.29%) |
Apr 28, 2017 | 29.69 | 30.47 | 28.42 | 29.82 | 1,060,737 | +0.10(+0.33%) |
Apr 27, 2017 | 29.61 | 29.82 | 29.27 | 29.73 | 430,495 | +0.21(+0.71%) |
Apr 26, 2017 | 29.48 | 29.61 | 29.41 | 29.52 | 437,495 | -0.04(-0.14%) |
Apr 25, 2017 | 29.70 | 29.24 | 29.56 | 537,256 | +0.32(+1.08%) | |
Apr 24, 2017 | 28.83 | 29.28 | 28.58 | 29.24 | 447,041 | +0.67(+2.33%) |
Apr 21, 2017 | 28.60 | 28.63 | 28.44 | 28.58 | 423,938 | +0.00(+0.00%) |
Apr 20, 2017 | 28.34 | 28.64 | 28.31 | 28.58 | 395,808 | +0.28(+1.00%) |
Apr 19, 2017 | 27.95 | 28.31 | 27.83 | 28.30 | 599,326 | +0.37(+1.32%) |
Apr 18, 2017 | 27.54 | 27.94 | 27.53 | 27.93 | 432,703 | +0.32(+1.18%) |
Apr 17, 2017 | 27.26 | 27.61 | 27.18 | 27.60 | 290,384 | +0.44(+1.64%) |
Apr 13, 2017 | 27.23 | 27.36 | 27.15 | 27.16 | 251,508 | -0.10(-0.38%) |
Apr 12, 2017 | 27.59 | 27.63 | 27.18 | 27.26 | 253,427 | -0.38(-1.36%) |
Apr 11, 2017 | 27.40 | 27.66 | 27.32 | 27.64 | 303,459 | +0.19(+0.68%) |
Apr 10, 2017 | 27.50 | 27.71 | 27.42 | 27.45 | 238,646 | -0.03(-0.12%) |
Apr 07, 2017 | 27.42 | 27.66 | 27.21 | 27.48 | 263,921 | -0.05(-0.19%) |
Apr 06, 2017 | 27.32 | 27.57 | 27.15 | 27.54 | 323,062 | +0.22(+0.81%) |
Apr 05, 2017 | 27.63 | 27.73 | 26.97 | 27.31 | 842,739 | -0.25(-0.90%) |
Apr 04, 2017 | 27.47 | 27.64 | 27.38 | 27.56 | 687,276 | +0.05(+0.19%) |
Apr 03, 2017 | 27.84 | 28.09 | 27.32 | 27.51 | 798,499 | -0.31(-1.11%) |
Mar 31, 2017 | 27.98 | 28.12 | 27.81 | 27.82 | 493,616 | -0.20(-0.70%) |
Mar 30, 2017 | 27.87 | 28.06 | 27.77 | 28.01 | 457,352 | +0.14(+0.49%) |
Mar 29, 2017 | 27.65 | 27.95 | 27.57 | 27.88 | 400,854 | +0.22(+0.80%) |
Mar 28, 2017 | 27.33 | 27.69 | 27.33 | 27.65 | 401,044 | +0.30(+1.09%) |
Mar 27, 2017 | 27.01 | 27.45 | 26.89 | 27.36 | 614,633 | -0.01(-0.03%) |
Mar 24, 2017 | 27.52 | 27.74 | 27.27 | 27.36 | 354,649 | -0.10(-0.37%) |
Mar 23, 2017 | 27.04 | 27.56 | 26.82 | 27.47 | 644,833 | +0.39(+1.45%) |
Mar 22, 2017 | 27.20 | 27.27 | 26.98 | 27.07 | 438,582 | -0.14(-0.50%) |
Mar 21, 2017 | 27.83 | 27.84 | 27.15 | 27.21 | 623,624 | -0.58(-2.09%) |
Mar 20, 2017 | 27.77 | 27.89 | 27.58 | 27.79 | 491,070 | +0.03(+0.09%) |
Mar 17, 2017 | 27.79 | 27.94 | 27.58 | 27.77 | 1,218,774 | +0.00(+0.00%) |
Mar 16, 2017 | 27.86 | 28.00 | 27.68 | 27.77 | 326,813 | -0.09(-0.34%) |
Mar 15, 2017 | 27.67 | 27.90 | 27.49 | 27.86 | 550,401 | +0.32(+1.18%) |
Mar 14, 2017 | 27.59 | 27.59 | 27.42 | 27.54 | 298,173 | -0.07(-0.25%) |
Mar 13, 2017 | 27.54 | 27.68 | 27.53 | 27.60 | 336,025 | +0.01(+0.03%) |
Mar 10, 2017 | 27.53 | 27.73 | 27.37 | 27.59 | 359,230 | +0.13(+0.47%) |
Mar 09, 2017 | 27.48 | 27.54 | 27.36 | 27.47 | 380,182 | +0.00(+0.00%) |
Mar 08, 2017 | 27.50 | 27.54 | 27.38 | 27.47 | 243,810 | -0.01(-0.03%) |
Mar 07, 2017 | 27.44 | 27.66 | 27.41 | 27.48 | 275,584 | -0.06(-0.22%) |
Mar 06, 2017 | 27.54 | 27.71 | 27.45 | 27.54 | 257,794 | -0.05(-0.19%) |
Mar 03, 2017 | 27.54 | 27.69 | 27.42 | 27.59 | 332,570 | +0.11(+0.40%) |
Mar 02, 2017 | 28.01 | 28.01 | 27.47 | 27.48 | 413,157 | -0.56(-1.98%) |