Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.88 | 30.12 | 29.87 | 30.03 | 281,441 | +0.03(+0.10%) |
May 30, 2017 | 30.16 | 30.42 | 29.80 | 30.00 | 94,620 | -0.13(-0.43%) |
May 29, 2017 | 30.15 | 30.22 | 29.95 | 30.13 | 73,993 | -0.12(-0.40%) |
May 26, 2017 | 30.15 | 30.33 | 29.94 | 30.25 | 199,856 | +0.06(+0.20%) |
May 25, 2017 | 30.17 | 30.32 | 29.99 | 30.19 | 246,453 | +0.27(+0.90%) |
May 24, 2017 | 30.15 | 30.17 | 29.86 | 29.92 | 91,343 | -0.12(-0.40%) |
May 23, 2017 | 29.99 | 30.29 | 29.89 | 30.04 | 107,153 | +0.32(+1.08%) |
May 19, 2017 | 29.27 | 29.88 | 29.22 | 29.72 | 134,859 | +0.50(+1.71%) |
May 18, 2017 | 29.12 | 29.37 | 28.79 | 29.22 | 237,689 | +0.14(+0.48%) |
May 17, 2017 | 29.47 | 29.50 | 29.03 | 29.08 | 216,296 | -0.21(-0.72%) |
May 16, 2017 | 29.44 | 29.52 | 29.28 | 29.29 | 103,626 | +0.02(+0.07%) |
May 15, 2017 | 29.29 | 29.45 | 29.20 | 29.27 | 105,473 | -0.07(-0.24%) |
May 12, 2017 | 29.25 | 29.55 | 29.24 | 29.34 | 83,959 | +0.14(+0.48%) |
May 11, 2017 | 29.61 | 29.66 | 29.04 | 29.20 | 267,595 | -0.45(-1.52%) |
May 10, 2017 | 29.78 | 29.78 | 29.57 | 29.65 | 253,883 | -0.14(-0.47%) |
May 09, 2017 | 29.95 | 30.13 | 29.77 | 29.79 | 195,773 | +0.07(+0.24%) |
May 08, 2017 | 29.86 | 29.86 | 29.65 | 29.72 | 115,054 | -0.02(-0.07%) |
May 05, 2017 | 30.00 | 30.00 | 29.71 | 29.74 | 131,641 | -0.18(-0.60%) |
May 04, 2017 | 30.51 | 30.51 | 29.90 | 29.92 | 182,665 | -0.49(-1.61%) |
May 03, 2017 | 30.66 | 30.83 | 30.41 | 30.41 | 66,777 | -0.16(-0.52%) |
May 02, 2017 | 30.50 | 30.61 | 30.26 | 30.57 | 96,555 | +0.17(+0.56%) |
May 01, 2017 | 30.59 | 30.59 | 30.38 | 30.40 | 126,433 | -0.10(-0.33%) |
Apr 28, 2017 | 30.54 | 30.93 | 30.33 | 30.50 | 119,372 | +0.17(+0.56%) |
Apr 27, 2017 | 30.84 | 30.85 | 30.33 | 30.33 | 118,799 | -0.17(-0.56%) |
Apr 26, 2017 | 30.55 | 30.74 | 30.45 | 30.50 | 131,465 | -0.10(-0.33%) |
Apr 25, 2017 | 31.01 | 31.18 | 30.60 | 30.60 | 124,033 | -0.39(-1.26%) |
Apr 24, 2017 | 31.12 | 31.24 | 30.78 | 30.99 | 345,923 | -0.07(-0.23%) |
Apr 21, 2017 | 31.23 | 31.23 | 30.95 | 31.06 | 123,075 | +0.04(+0.13%) |
Apr 20, 2017 | 30.55 | 31.04 | 30.55 | 31.02 | 187,223 | +0.46(+1.51%) |
Apr 19, 2017 | 30.74 | 30.75 | 30.56 | 30.56 | 62,673 | -0.11(-0.36%) |
Apr 18, 2017 | 30.51 | 30.68 | 30.43 | 30.67 | 94,984 | +0.17(+0.56%) |
Apr 17, 2017 | 30.26 | 30.50 | 30.21 | 30.50 | 59,761 | +0.29(+0.96%) |
Apr 13, 2017 | 30.47 | 30.47 | 30.17 | 30.21 | 77,538 | -0.19(-0.62%) |
Apr 12, 2017 | 30.27 | 30.56 | 30.21 | 30.40 | 110,037 | +0.25(+0.83%) |
Apr 11, 2017 | 29.75 | 30.25 | 29.68 | 30.15 | 266,186 | +0.54(+1.82%) |
Apr 10, 2017 | 29.65 | 29.76 | 29.59 | 29.61 | 192,063 | -0.02(-0.07%) |
Apr 07, 2017 | 29.70 | 29.70 | 29.51 | 29.63 | 118,118 | -0.13(-0.44%) |
Apr 06, 2017 | 29.61 | 29.80 | 29.58 | 29.76 | 59,702 | +0.11(+0.37%) |
Apr 05, 2017 | 29.66 | 29.79 | 29.62 | 29.65 | 75,717 | +0.13(+0.44%) |
Apr 04, 2017 | 29.70 | 29.85 | 29.52 | 29.52 | 108,353 | -0.27(-0.91%) |
Apr 03, 2017 | 29.81 | 29.81 | 29.46 | 29.79 | 127,854 | +0.13(+0.44%) |
Mar 31, 2017 | 29.93 | 29.93 | 29.50 | 29.66 | 116,216 | -0.17(-0.57%) |
Mar 30, 2017 | 29.94 | 29.94 | 29.52 | 29.83 | 82,103 | -0.05(-0.17%) |
Mar 29, 2017 | 29.34 | 29.88 | 29.34 | 29.88 | 120,531 | +0.27(+0.91%) |
Mar 28, 2017 | 29.22 | 29.67 | 29.21 | 29.61 | 120,829 | +0.39(+1.33%) |
Mar 27, 2017 | 29.25 | 29.27 | 28.96 | 29.22 | 159,212 | -0.03(-0.10%) |
Mar 24, 2017 | 29.59 | 29.59 | 29.24 | 29.25 | 104,810 | -0.20(-0.68%) |
Mar 23, 2017 | 29.21 | 29.64 | 29.15 | 29.45 | 122,095 | +0.25(+0.86%) |
Mar 22, 2017 | 29.00 | 29.21 | 28.85 | 29.20 | 75,848 | +0.11(+0.38%) |
Mar 21, 2017 | 29.03 | 29.26 | 28.90 | 29.09 | 99,202 | -0.02(-0.07%) |
Mar 20, 2017 | 29.20 | 29.44 | 29.00 | 29.11 | 100,085 | -0.06(-0.21%) |
Mar 17, 2017 | 29.48 | 29.49 | 29.17 | 29.17 | 188,508 | -0.19(-0.65%) |
Mar 16, 2017 | 29.44 | 29.53 | 29.32 | 29.36 | 66,321 | -0.06(-0.20%) |
Mar 15, 2017 | 29.29 | 29.47 | 29.17 | 29.42 | 123,038 | +0.15(+0.51%) |
Mar 14, 2017 | 29.38 | 29.38 | 29.16 | 29.27 | 73,480 | -0.07(-0.24%) |
Mar 13, 2017 | 29.57 | 29.57 | 29.34 | 29.34 | 87,991 | +0.00(+0.00%) |
Mar 10, 2017 | 29.15 | 29.40 | 29.02 | 29.34 | 207,466 | +0.23(+0.79%) |
Mar 09, 2017 | 29.62 | 29.68 | 29.05 | 29.11 | 141,016 | -0.55(-1.85%) |
Mar 08, 2017 | 29.78 | 30.10 | 29.61 | 29.66 | 71,405 | -0.17(-0.57%) |
Mar 07, 2017 | 29.82 | 30.00 | 29.79 | 29.83 | 120,412 | -0.16(-0.53%) |
Mar 06, 2017 | 30.30 | 30.30 | 29.83 | 29.99 | 83,217 | -0.23(-0.76%) |
Mar 03, 2017 | 30.29 | 30.47 | 30.17 | 30.22 | 61,648 | -0.12(-0.40%) |
Mar 02, 2017 | 30.69 | 30.76 | 30.10 | 30.34 | 235,768 | -0.46(-1.49%) |