Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.68 | 30.78 | 30.13 | 30.42 | 695,829 | -0.27(-0.88%) |
May 30, 2017 | 31.00 | 31.13 | 30.42 | 30.69 | 461,836 | -0.49(-1.57%) |
May 26, 2017 | 31.07 | 31.23 | 30.84 | 31.18 | 304,548 | +0.06(+0.19%) |
May 25, 2017 | 31.45 | 31.57 | 30.93 | 31.12 | 496,629 | -0.22(-0.70%) |
May 24, 2017 | 31.12 | 31.49 | 31.12 | 31.34 | 537,339 | +0.27(+0.87%) |
May 23, 2017 | 30.69 | 31.17 | 30.69 | 31.07 | 464,965 | +0.47(+1.54%) |
May 22, 2017 | 31.15 | 31.21 | 30.45 | 30.60 | 682,653 | -0.38(-1.23%) |
May 19, 2017 | 30.76 | 31.21 | 30.71 | 30.98 | 794,601 | +0.32(+1.04%) |
May 18, 2017 | 30.23 | 30.82 | 29.90 | 30.66 | 855,021 | +0.25(+0.82%) |
May 17, 2017 | 30.96 | 31.12 | 30.41 | 30.41 | 732,035 | -0.75(-2.41%) |
May 16, 2017 | 31.43 | 31.80 | 30.90 | 31.16 | 1,098,566 | -0.26(-0.83%) |
May 15, 2017 | 31.73 | 32.17 | 31.37 | 31.42 | 1,612,002 | -0.06(-0.19%) |
May 12, 2017 | 31.56 | 31.78 | 31.21 | 31.48 | 810,701 | -0.23(-0.73%) |
May 11, 2017 | 31.24 | 31.75 | 30.38 | 31.71 | 1,427,597 | +0.28(+0.89%) |
May 10, 2017 | 31.47 | 31.60 | 31.24 | 31.43 | 677,595 | -0.01(-0.03%) |
May 09, 2017 | 31.57 | 31.75 | 31.24 | 31.44 | 710,366 | +0.08(+0.26%) |
May 08, 2017 | 32.42 | 32.42 | 31.26 | 31.36 | 951,133 | -1.07(-3.30%) |
May 05, 2017 | 30.34 | 32.52 | 30.28 | 32.43 | 2,341,555 | +2.06(+6.78%) |
May 04, 2017 | 30.59 | 30.76 | 30.26 | 30.37 | 977,241 | -0.13(-0.43%) |
May 03, 2017 | 30.48 | 30.89 | 30.27 | 30.50 | 1,050,942 | -0.08(-0.26%) |
May 02, 2017 | 30.18 | 30.69 | 29.99 | 30.58 | 957,100 | +0.44(+1.46%) |
May 01, 2017 | 30.01 | 30.38 | 29.85 | 30.14 | 1,610,224 | +0.29(+0.97%) |
Apr 28, 2017 | 29.90 | 30.18 | 29.69 | 29.85 | 573,649 | +0.02(+0.07%) |
Apr 27, 2017 | 30.09 | 30.20 | 29.74 | 29.83 | 398,455 | -0.28(-0.93%) |
Apr 26, 2017 | 30.38 | 30.39 | 30.06 | 30.11 | 496,078 | -0.29(-0.95%) |
Apr 25, 2017 | 30.10 | 30.44 | 29.96 | 30.40 | 1,062,664 | +0.51(+1.71%) |
Apr 24, 2017 | 30.07 | 30.31 | 29.78 | 29.89 | 335,654 | +0.33(+1.12%) |
Apr 21, 2017 | 29.85 | 29.89 | 29.38 | 29.56 | 554,829 | -0.34(-1.14%) |
Apr 20, 2017 | 29.39 | 30.05 | 29.39 | 29.90 | 597,544 | +0.64(+2.19%) |
Apr 19, 2017 | 28.86 | 29.38 | 28.75 | 29.26 | 1,284,768 | +0.54(+1.88%) |
Apr 18, 2017 | 28.91 | 29.05 | 28.63 | 28.72 | 476,148 | -0.28(-0.97%) |
Apr 17, 2017 | 28.93 | 29.19 | 28.80 | 29.00 | 528,579 | +0.24(+0.83%) |
Apr 13, 2017 | 29.01 | 29.32 | 28.73 | 28.76 | 684,349 | -0.36(-1.24%) |
Apr 12, 2017 | 29.88 | 29.88 | 28.90 | 29.12 | 539,519 | -0.85(-2.84%) |
Apr 11, 2017 | 29.77 | 30.00 | 29.58 | 29.97 | 378,779 | +0.06(+0.20%) |
Apr 10, 2017 | 29.80 | 30.06 | 29.73 | 29.91 | 422,887 | +0.13(+0.44%) |
Apr 07, 2017 | 29.58 | 29.98 | 29.39 | 29.78 | 576,654 | +0.14(+0.47%) |
Apr 06, 2017 | 29.50 | 29.79 | 29.35 | 29.64 | 465,380 | +0.17(+0.58%) |
Apr 05, 2017 | 30.16 | 30.29 | 29.43 | 29.47 | 531,660 | -0.55(-1.83%) |
Apr 04, 2017 | 30.18 | 30.35 | 29.92 | 30.02 | 471,272 | -0.23(-0.76%) |
Apr 03, 2017 | 30.69 | 30.82 | 30.07 | 30.25 | 650,554 | -0.41(-1.34%) |
Mar 31, 2017 | 30.48 | 30.69 | 30.28 | 30.66 | 527,629 | +0.39(+1.29%) |
Mar 30, 2017 | 29.88 | 30.33 | 29.88 | 30.27 | 312,185 | +0.33(+1.10%) |
Mar 29, 2017 | 29.84 | 30.00 | 29.73 | 29.94 | 451,874 | +0.04(+0.13%) |
Mar 28, 2017 | 29.69 | 30.02 | 29.56 | 29.90 | 716,927 | +0.14(+0.47%) |
Mar 27, 2017 | 29.03 | 29.81 | 28.78 | 29.76 | 963,025 | +0.35(+1.19%) |
Mar 24, 2017 | 30.15 | 30.20 | 29.40 | 29.41 | 1,074,230 | -0.63(-2.10%) |
Mar 23, 2017 | 30.13 | 30.26 | 30.00 | 30.04 | 785,472 | -0.06(-0.20%) |
Mar 22, 2017 | 30.37 | 30.46 | 30.09 | 30.10 | 987,736 | -0.15(-0.50%) |
Mar 21, 2017 | 31.46 | 31.55 | 30.23 | 30.25 | 628,063 | -0.99(-3.17%) |
Mar 20, 2017 | 31.39 | 31.52 | 31.11 | 31.24 | 837,539 | -0.13(-0.41%) |
Mar 17, 2017 | 31.34 | 31.50 | 31.21 | 31.37 | 1,216,957 | +0.03(+0.10%) |
Mar 16, 2017 | 31.70 | 31.81 | 31.33 | 31.34 | 798,596 | -0.15(-0.48%) |
Mar 15, 2017 | 31.28 | 31.65 | 31.14 | 31.49 | 796,250 | +0.32(+1.03%) |
Mar 14, 2017 | 31.12 | 31.44 | 30.66 | 31.17 | 642,547 | -0.27(-0.86%) |
Mar 13, 2017 | 31.12 | 31.62 | 31.12 | 31.44 | 562,831 | +0.16(+0.51%) |
Mar 10, 2017 | 31.03 | 31.31 | 30.92 | 31.28 | 680,028 | +0.39(+1.26%) |
Mar 09, 2017 | 31.53 | 31.61 | 30.86 | 30.89 | 798,265 | -0.63(-2.00%) |
Mar 08, 2017 | 31.88 | 31.88 | 31.48 | 31.52 | 630,681 | -0.30(-0.94%) |
Mar 07, 2017 | 31.86 | 32.20 | 31.67 | 31.82 | 589,789 | -0.26(-0.81%) |
Mar 06, 2017 | 32.21 | 32.34 | 31.91 | 32.08 | 673,825 | -0.28(-0.87%) |
Mar 03, 2017 | 32.30 | 32.52 | 32.03 | 32.36 | 823,626 | +0.18(+0.56%) |
Mar 02, 2017 | 32.87 | 32.87 | 32.11 | 32.18 | 853,120 | -0.63(-1.92%) |