Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.56 | 30.56 | 30.25 | 30.45 | 276,701 | -0.04(-0.13%) |
May 30, 2017 | 30.54 | 30.59 | 30.45 | 30.48 | 157,198 | -0.11(-0.37%) |
May 26, 2017 | 30.58 | 30.65 | 30.53 | 30.60 | 265,866 | -0.02(-0.06%) |
May 25, 2017 | 30.61 | 30.71 | 30.55 | 30.62 | 286,383 | +0.20(+0.64%) |
May 24, 2017 | 30.28 | 30.44 | 30.20 | 30.42 | 624,019 | +0.23(+0.75%) |
May 23, 2017 | 30.23 | 30.25 | 30.09 | 30.19 | 245,258 | +0.11(+0.36%) |
May 22, 2017 | 30.02 | 30.13 | 30.00 | 30.08 | 475,081 | +0.27(+0.89%) |
May 19, 2017 | 29.54 | 29.97 | 29.50 | 29.82 | 536,187 | +0.40(+1.37%) |
May 18, 2017 | 29.13 | 29.70 | 29.12 | 29.41 | 650,458 | +0.15(+0.50%) |
May 17, 2017 | 29.75 | 29.89 | 29.25 | 29.27 | 685,271 | -0.87(-2.89%) |
May 16, 2017 | 30.40 | 30.44 | 30.14 | 30.14 | 640,261 | -0.13(-0.43%) |
May 15, 2017 | 30.16 | 30.34 | 30.16 | 30.27 | 847,724 | +0.24(+0.79%) |
May 12, 2017 | 30.00 | 30.09 | 29.98 | 30.03 | 214,975 | -0.07(-0.23%) |
May 11, 2017 | 30.05 | 30.13 | 29.77 | 30.10 | 367,775 | -0.07(-0.23%) |
May 10, 2017 | 30.09 | 30.25 | 30.00 | 30.17 | 996,205 | -0.03(-0.11%) |
May 09, 2017 | 30.35 | 30.41 | 30.10 | 30.20 | 301,842 | -0.10(-0.32%) |
May 08, 2017 | 30.27 | 30.31 | 30.19 | 30.30 | 375,207 | +0.06(+0.19%) |
May 05, 2017 | 30.04 | 30.25 | 29.97 | 30.24 | 276,720 | +0.16(+0.52%) |
May 04, 2017 | 30.21 | 30.21 | 29.81 | 30.09 | 431,167 | -0.02(-0.05%) |
May 03, 2017 | 29.98 | 30.18 | 29.89 | 30.10 | 1,081,497 | +0.01(+0.02%) |
May 02, 2017 | 30.09 | 30.13 | 29.98 | 30.10 | 250,836 | +0.08(+0.26%) |
May 01, 2017 | 30.19 | 30.19 | 29.97 | 30.02 | 349,757 | -0.05(-0.16%) |
Apr 28, 2017 | 30.19 | 30.19 | 30.03 | 30.07 | 294,158 | -0.12(-0.41%) |
Apr 27, 2017 | 30.23 | 30.26 | 30.05 | 30.19 | 283,955 | +0.02(+0.07%) |
Apr 26, 2017 | 30.27 | 30.45 | 30.17 | 30.17 | 522,774 | -0.07(-0.23%) |
Apr 25, 2017 | 30.06 | 30.32 | 30.00 | 30.24 | 680,525 | +0.67(+2.27%) |
Apr 24, 2017 | 29.58 | 29.66 | 29.49 | 29.57 | 508,306 | +0.59(+2.05%) |
Apr 21, 2017 | 29.07 | 29.12 | 28.86 | 28.98 | 416,525 | -0.10(-0.34%) |
Apr 20, 2017 | 28.70 | 29.20 | 28.64 | 29.08 | 626,671 | +0.53(+1.84%) |
Apr 19, 2017 | 28.92 | 28.95 | 28.49 | 28.55 | 658,729 | -0.33(-1.15%) |
Apr 18, 2017 | 28.95 | 29.10 | 28.72 | 28.88 | 622,820 | -0.33(-1.12%) |
Apr 17, 2017 | 28.89 | 29.23 | 28.85 | 29.21 | 297,715 | +0.50(+1.74%) |
Apr 13, 2017 | 28.99 | 29.15 | 28.71 | 28.71 | 501,062 | -0.38(-1.31%) |
Apr 12, 2017 | 29.23 | 29.23 | 28.99 | 29.09 | 336,746 | -0.17(-0.59%) |
Apr 11, 2017 | 29.21 | 29.29 | 28.90 | 29.27 | 477,737 | -0.01(-0.03%) |
Apr 10, 2017 | 29.33 | 29.54 | 29.16 | 29.28 | 263,232 | -0.02(-0.07%) |
Apr 07, 2017 | 29.26 | 29.47 | 29.17 | 29.29 | 235,916 | -0.02(-0.07%) |
Apr 06, 2017 | 29.28 | 29.52 | 29.16 | 29.31 | 329,632 | +0.07(+0.23%) |
Apr 05, 2017 | 29.58 | 29.93 | 29.24 | 29.25 | 944,388 | -0.13(-0.44%) |
Apr 04, 2017 | 29.18 | 29.40 | 29.14 | 29.37 | 411,009 | +0.12(+0.42%) |
Apr 03, 2017 | 29.34 | 29.36 | 28.87 | 29.25 | 567,181 | -0.04(-0.14%) |
Mar 31, 2017 | 29.39 | 29.46 | 29.28 | 29.29 | 291,225 | -0.18(-0.60%) |
Mar 30, 2017 | 29.29 | 29.55 | 29.24 | 29.47 | 569,387 | +0.18(+0.62%) |
Mar 29, 2017 | 29.33 | 29.34 | 29.19 | 29.29 | 727,837 | -0.13(-0.45%) |
Mar 28, 2017 | 28.93 | 29.50 | 28.91 | 29.42 | 728,926 | +0.42(+1.45%) |
Mar 27, 2017 | 28.67 | 29.05 | 28.59 | 29.00 | 1,094,611 | -0.13(-0.45%) |
Mar 24, 2017 | 29.43 | 29.46 | 28.94 | 29.13 | 1,294,651 | -0.16(-0.55%) |
Mar 23, 2017 | 29.21 | 29.57 | 29.18 | 29.29 | 1,257,788 | -0.02(-0.07%) |
Mar 22, 2017 | 29.21 | 29.36 | 29.08 | 29.31 | 1,188,957 | +0.00(+0.01%) |
Mar 21, 2017 | 30.16 | 30.19 | 29.28 | 29.31 | 1,482,426 | -0.71(-2.38%) |
Mar 20, 2017 | 30.03 | 30.15 | 29.95 | 30.02 | 496,448 | -0.02(-0.06%) |
Mar 17, 2017 | 30.24 | 30.24 | 30.03 | 30.04 | 488,094 | -0.06(-0.19%) |
Mar 16, 2017 | 30.26 | 30.28 | 29.98 | 30.10 | 546,764 | -0.04(-0.12%) |
Mar 15, 2017 | 29.92 | 30.22 | 29.89 | 30.13 | 623,918 | +0.30(+1.01%) |
Mar 14, 2017 | 29.81 | 29.93 | 29.69 | 29.83 | 521,180 | -0.15(-0.49%) |
Mar 13, 2017 | 30.01 | 30.06 | 29.86 | 29.98 | 425,128 | -0.03(-0.11%) |
Mar 10, 2017 | 30.18 | 30.18 | 29.80 | 30.01 | 642,406 | +0.13(+0.43%) |
Mar 09, 2017 | 29.88 | 30.01 | 29.66 | 29.88 | 681,205 | +0.02(+0.05%) |
Mar 08, 2017 | 30.13 | 30.14 | 29.82 | 29.87 | 698,416 | -0.15(-0.51%) |
Mar 07, 2017 | 30.04 | 30.18 | 29.98 | 30.02 | 534,840 | -0.10(-0.33%) |
Mar 06, 2017 | 30.01 | 30.20 | 30.00 | 30.12 | 501,535 | -0.12(-0.38%) |
Mar 03, 2017 | 30.29 | 30.36 | 30.11 | 30.24 | 522,034 | -0.03(-0.11%) |
Mar 02, 2017 | 30.63 | 30.63 | 30.24 | 30.27 | 840,548 | -0.31(-1.00%) |