Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.66 | 30.79 | 30.43 | 30.59 | 429,456 | -0.05(-0.16%) |
May 30, 2017 | 30.65 | 30.81 | 30.53 | 30.64 | 268,924 | -0.11(-0.35%) |
May 26, 2017 | 30.94 | 30.94 | 30.58 | 30.74 | 239,180 | -0.28(-0.89%) |
May 25, 2017 | 31.43 | 31.53 | 31.00 | 31.02 | 277,547 | -0.16(-0.51%) |
May 24, 2017 | 30.63 | 31.22 | 30.50 | 31.18 | 530,480 | +0.74(+2.43%) |
May 23, 2017 | 31.45 | 31.60 | 30.44 | 30.44 | 540,592 | -0.91(-2.89%) |
May 22, 2017 | 31.86 | 31.86 | 30.67 | 31.34 | 988,714 | +1.44(+4.81%) |
May 19, 2017 | 29.69 | 30.07 | 29.60 | 29.91 | 446,405 | +0.30(+1.00%) |
May 18, 2017 | 29.49 | 29.72 | 29.34 | 29.61 | 336,908 | +0.06(+0.20%) |
May 17, 2017 | 30.07 | 29.81 | 29.42 | 29.55 | 686,812 | -0.52(-1.74%) |
May 16, 2017 | 29.98 | 30.13 | 29.60 | 30.07 | 300,374 | +0.19(+0.63%) |
May 15, 2017 | 29.79 | 30.20 | 29.71 | 29.89 | 378,578 | +0.08(+0.26%) |
May 12, 2017 | 30.29 | 30.37 | 29.65 | 29.81 | 333,752 | -0.61(-2.01%) |
May 11, 2017 | 30.59 | 30.76 | 29.97 | 30.42 | 386,799 | -0.13(-0.42%) |
May 10, 2017 | 30.14 | 30.62 | 29.87 | 30.55 | 781,577 | +0.49(+1.64%) |
May 09, 2017 | 30.30 | 30.53 | 29.94 | 30.05 | 559,878 | +0.00(+0.00%) |
May 08, 2017 | 30.05 | 30.34 | 29.93 | 30.05 | 608,270 | +0.09(+0.30%) |
May 05, 2017 | 30.35 | 30.55 | 29.91 | 29.97 | 713,656 | -0.33(-1.07%) |
May 04, 2017 | 30.16 | 30.30 | 29.76 | 30.29 | 425,381 | +0.23(+0.75%) |
May 03, 2017 | 30.43 | 30.65 | 29.71 | 30.06 | 620,466 | -0.30(-0.97%) |
May 02, 2017 | 30.90 | 31.21 | 30.28 | 30.36 | 934,734 | -0.79(-2.53%) |
May 01, 2017 | 31.54 | 31.81 | 31.14 | 31.15 | 925,422 | -0.40(-1.28%) |
Apr 28, 2017 | 32.14 | 32.31 | 31.47 | 31.55 | 868,690 | -0.67(-2.08%) |
Apr 27, 2017 | 32.03 | 32.53 | 31.65 | 32.22 | 495,616 | +0.20(+0.62%) |
Apr 26, 2017 | 31.34 | 32.14 | 31.34 | 32.02 | 542,460 | +0.53(+1.69%) |
Apr 25, 2017 | 31.18 | 31.54 | 31.06 | 31.49 | 545,633 | +0.50(+1.62%) |
Apr 24, 2017 | 31.28 | 31.28 | 30.88 | 30.99 | 457,592 | +0.34(+1.09%) |
Apr 21, 2017 | 30.52 | 30.81 | 30.30 | 30.66 | 590,710 | +0.02(+0.06%) |
Apr 20, 2017 | 30.10 | 30.84 | 29.94 | 30.64 | 571,197 | +0.73(+2.44%) |
Apr 19, 2017 | 29.45 | 30.02 | 29.36 | 29.91 | 420,408 | +0.55(+1.88%) |
Apr 18, 2017 | 28.96 | 29.39 | 28.88 | 29.35 | 321,029 | +0.25(+0.85%) |
Apr 17, 2017 | 28.53 | 29.16 | 28.28 | 29.11 | 745,446 | +0.62(+2.18%) |
Apr 13, 2017 | 29.36 | 29.52 | 28.46 | 28.49 | 648,703 | -0.89(-3.02%) |
Apr 12, 2017 | 29.65 | 29.84 | 29.22 | 29.37 | 543,935 | -0.51(-1.71%) |
Apr 11, 2017 | 29.93 | 30.06 | 29.56 | 29.89 | 486,689 | -0.07(-0.23%) |
Apr 10, 2017 | 30.17 | 30.42 | 29.90 | 29.96 | 223,066 | -0.17(-0.56%) |
Apr 07, 2017 | 30.12 | 30.33 | 29.97 | 30.12 | 294,266 | -0.14(-0.46%) |
Apr 06, 2017 | 29.76 | 30.29 | 29.49 | 30.26 | 388,536 | +0.66(+2.23%) |
Apr 05, 2017 | 29.71 | 30.22 | 29.53 | 29.60 | 329,927 | -0.02(-0.07%) |
Apr 04, 2017 | 29.94 | 29.94 | 29.45 | 29.62 | 574,437 | -0.18(-0.60%) |
Apr 03, 2017 | 30.15 | 30.41 | 29.38 | 29.80 | 485,776 | -0.31(-1.01%) |
Mar 31, 2017 | 29.92 | 30.25 | 29.79 | 30.10 | 352,923 | +0.12(+0.39%) |
Mar 30, 2017 | 29.45 | 30.04 | 29.45 | 29.99 | 265,568 | +0.48(+1.63%) |
Mar 29, 2017 | 29.35 | 29.65 | 29.20 | 29.50 | 294,417 | +0.06(+0.20%) |
Mar 28, 2017 | 29.23 | 29.59 | 29.06 | 29.44 | 367,617 | +0.03(+0.10%) |
Mar 27, 2017 | 29.12 | 29.55 | 28.79 | 29.41 | 325,767 | +0.03(+0.10%) |
Mar 24, 2017 | 29.61 | 30.05 | 29.26 | 29.39 | 714,608 | -0.07(-0.23%) |
Mar 23, 2017 | 29.31 | 29.74 | 29.03 | 29.45 | 348,369 | +0.10(+0.34%) |
Mar 22, 2017 | 29.18 | 29.37 | 28.93 | 29.36 | 494,447 | +0.15(+0.50%) |
Mar 21, 2017 | 29.66 | 29.74 | 29.10 | 29.21 | 547,138 | -0.30(-1.03%) |
Mar 20, 2017 | 29.29 | 29.56 | 29.07 | 29.51 | 553,562 | +0.16(+0.54%) |
Mar 17, 2017 | 29.31 | 29.79 | 29.27 | 29.36 | 1,761,119 | -0.11(-0.37%) |
Mar 16, 2017 | 29.57 | 29.72 | 29.17 | 29.46 | 457,736 | -0.19(-0.63%) |
Mar 15, 2017 | 29.13 | 29.76 | 29.00 | 29.65 | 598,692 | +0.62(+2.13%) |
Mar 14, 2017 | 29.14 | 29.42 | 28.98 | 29.03 | 347,777 | -0.31(-1.07%) |
Mar 13, 2017 | 29.06 | 29.36 | 28.96 | 29.35 | 270,193 | +0.29(+0.98%) |
Mar 10, 2017 | 28.98 | 29.16 | 28.80 | 29.06 | 377,693 | +0.30(+1.03%) |
Mar 09, 2017 | 29.22 | 29.40 | 28.30 | 28.77 | 664,196 | -0.56(-1.91%) |
Mar 08, 2017 | 29.39 | 29.63 | 29.20 | 29.33 | 371,646 | +0.04(+0.13%) |
Mar 07, 2017 | 29.66 | 29.83 | 29.24 | 29.29 | 431,592 | -0.37(-1.26%) |
Mar 06, 2017 | 29.88 | 30.05 | 29.31 | 29.66 | 465,188 | -0.46(-1.54%) |
Mar 03, 2017 | 30.20 | 30.48 | 29.87 | 30.12 | 358,361 | -0.21(-0.68%) |
Mar 02, 2017 | 30.60 | 30.60 | 30.01 | 30.33 | 489,820 | -0.33(-1.09%) |