Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.33 | 32.52 | 32.23 | 32.50 | 432,639 | +0.19(+0.59%) |
May 30, 2017 | 32.25 | 32.39 | 32.08 | 32.31 | 182,784 | +0.01(+0.02%) |
May 26, 2017 | 32.34 | 32.36 | 32.18 | 32.30 | 239,276 | -0.08(-0.23%) |
May 25, 2017 | 32.01 | 32.42 | 31.92 | 32.38 | 260,847 | +0.42(+1.31%) |
May 24, 2017 | 31.97 | 32.17 | 31.82 | 31.96 | 353,068 | +0.07(+0.21%) |
May 23, 2017 | 31.81 | 32.18 | 31.76 | 31.89 | 296,225 | +0.13(+0.40%) |
May 22, 2017 | 31.41 | 31.81 | 31.32 | 31.77 | 283,958 | +0.37(+1.17%) |
May 19, 2017 | 31.29 | 31.45 | 31.16 | 31.40 | 360,222 | +0.14(+0.43%) |
May 18, 2017 | 31.29 | 31.44 | 31.03 | 31.26 | 317,982 | -0.03(-0.10%) |
May 17, 2017 | 31.01 | 31.45 | 30.84 | 31.29 | 475,159 | +0.29(+0.92%) |
May 16, 2017 | 31.19 | 31.28 | 30.98 | 31.01 | 251,142 | -0.20(-0.65%) |
May 15, 2017 | 31.12 | 31.38 | 31.12 | 31.21 | 246,714 | +0.14(+0.44%) |
May 12, 2017 | 31.01 | 31.28 | 30.93 | 31.07 | 183,406 | +0.11(+0.36%) |
May 11, 2017 | 30.82 | 31.01 | 30.68 | 30.96 | 238,905 | +0.05(+0.15%) |
May 10, 2017 | 30.86 | 31.06 | 30.73 | 30.92 | 338,610 | +0.09(+0.29%) |
May 09, 2017 | 31.12 | 31.25 | 30.73 | 30.83 | 369,089 | -0.29(-0.92%) |
May 08, 2017 | 30.95 | 31.13 | 30.79 | 31.11 | 298,033 | +0.06(+0.19%) |
May 05, 2017 | 30.76 | 31.07 | 30.58 | 31.05 | 378,604 | +0.37(+1.20%) |
May 04, 2017 | 30.18 | 30.72 | 30.18 | 30.68 | 452,012 | +0.36(+1.19%) |
May 03, 2017 | 30.35 | 30.65 | 30.08 | 30.32 | 491,942 | +0.25(+0.83%) |
May 02, 2017 | 30.13 | 30.30 | 29.94 | 30.07 | 310,704 | -0.02(-0.05%) |
May 01, 2017 | 30.43 | 30.43 | 29.92 | 30.09 | 517,555 | -0.26(-0.84%) |
Apr 28, 2017 | 30.94 | 30.94 | 30.31 | 30.34 | 399,510 | -0.53(-1.73%) |
Apr 27, 2017 | 30.91 | 31.20 | 30.88 | 30.88 | 268,038 | +0.01(+0.02%) |
Apr 26, 2017 | 30.71 | 31.02 | 30.65 | 30.87 | 393,870 | +0.13(+0.42%) |
Apr 25, 2017 | 30.46 | 30.81 | 30.41 | 30.74 | 373,080 | +0.14(+0.47%) |
Apr 24, 2017 | 30.22 | 30.71 | 30.18 | 30.60 | 368,290 | +0.26(+0.87%) |
Apr 21, 2017 | 30.03 | 30.41 | 30.03 | 30.34 | 387,937 | +0.30(+1.00%) |
Apr 20, 2017 | 30.16 | 30.16 | 29.78 | 30.04 | 470,274 | -0.11(-0.37%) |
Apr 19, 2017 | 30.43 | 30.45 | 30.11 | 30.15 | 390,732 | -0.29(-0.94%) |
Apr 18, 2017 | 30.48 | 30.61 | 30.34 | 30.43 | 335,351 | -0.02(-0.05%) |
Apr 17, 2017 | 30.13 | 30.46 | 30.13 | 30.45 | 367,159 | +0.35(+1.17%) |
Apr 13, 2017 | 30.09 | 30.31 | 29.93 | 30.10 | 337,401 | +0.02(+0.05%) |
Apr 12, 2017 | 29.95 | 30.16 | 29.83 | 30.08 | 330,446 | +0.08(+0.28%) |
Apr 11, 2017 | 29.69 | 30.01 | 29.60 | 30.00 | 372,440 | +0.31(+1.04%) |
Apr 10, 2017 | 29.66 | 29.89 | 29.52 | 29.69 | 367,754 | +0.05(+0.15%) |
Apr 07, 2017 | 29.73 | 29.83 | 29.60 | 29.64 | 436,194 | +0.00(+0.00%) |
Apr 06, 2017 | 29.43 | 29.70 | 29.32 | 29.64 | 319,938 | +0.16(+0.54%) |
Apr 05, 2017 | 29.20 | 29.52 | 29.08 | 29.49 | 463,292 | +0.31(+1.06%) |
Apr 04, 2017 | 29.05 | 29.40 | 29.05 | 29.18 | 410,921 | +0.13(+0.44%) |
Apr 03, 2017 | 29.34 | 29.34 | 28.85 | 29.05 | 765,709 | -0.32(-1.10%) |
Mar 31, 2017 | 29.36 | 29.52 | 29.24 | 29.37 | 664,740 | +0.11(+0.36%) |
Mar 30, 2017 | 29.40 | 29.40 | 29.13 | 29.27 | 644,681 | -0.15(-0.51%) |
Mar 29, 2017 | 29.52 | 29.58 | 29.29 | 29.42 | 761,499 | -0.25(-0.84%) |
Mar 28, 2017 | 29.46 | 29.84 | 29.32 | 29.67 | 927,629 | +0.08(+0.28%) |
Mar 27, 2017 | 29.98 | 29.98 | 29.49 | 29.58 | 438,452 | -0.24(-0.81%) |
Mar 24, 2017 | 29.79 | 30.04 | 29.69 | 29.83 | 401,348 | +0.10(+0.33%) |
Mar 23, 2017 | 29.73 | 30.07 | 29.55 | 29.73 | 394,349 | -0.08(-0.28%) |
Mar 22, 2017 | 29.73 | 30.03 | 29.62 | 29.81 | 338,180 | +0.12(+0.41%) |
Mar 21, 2017 | 29.25 | 29.91 | 29.15 | 29.69 | 379,484 | +0.44(+1.49%) |
Mar 20, 2017 | 29.74 | 29.77 | 29.20 | 29.25 | 565,848 | -0.45(-1.52%) |
Mar 17, 2017 | 29.53 | 29.87 | 29.44 | 29.70 | 1,657,612 | +0.33(+1.13%) |
Mar 16, 2017 | 29.72 | 29.77 | 29.26 | 29.37 | 437,916 | -0.43(-1.44%) |
Mar 15, 2017 | 29.41 | 29.99 | 29.28 | 29.80 | 461,514 | +0.57(+1.96%) |
Mar 14, 2017 | 29.25 | 29.32 | 29.08 | 29.23 | 312,310 | -0.04(-0.13%) |
Mar 13, 2017 | 29.15 | 29.46 | 29.15 | 29.27 | 434,763 | +0.12(+0.41%) |
Mar 10, 2017 | 29.13 | 29.22 | 28.96 | 29.15 | 335,991 | +0.24(+0.83%) |
Mar 09, 2017 | 28.93 | 29.22 | 28.89 | 28.91 | 359,959 | -0.02(-0.05%) |
Mar 08, 2017 | 29.28 | 29.45 | 28.87 | 28.92 | 491,356 | -0.71(-2.41%) |
Mar 07, 2017 | 29.80 | 29.97 | 29.63 | 29.64 | 461,253 | -0.26(-0.88%) |
Mar 06, 2017 | 30.01 | 30.03 | 29.83 | 29.90 | 350,387 | -0.17(-0.58%) |
Mar 03, 2017 | 30.24 | 30.24 | 29.67 | 30.07 | 581,672 | -0.12(-0.40%) |
Mar 02, 2017 | 29.84 | 30.37 | 29.77 | 30.19 | 410,037 | +0.28(+0.93%) |