Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.88 | 30.07 | 29.70 | 29.91 | 2,820,360 | -0.18(-0.60%) |
May 30, 2017 | 30.41 | 30.44 | 30.03 | 30.09 | 2,037,856 | -0.47(-1.54%) |
May 26, 2017 | 30.73 | 30.79 | 30.48 | 30.56 | 1,192,941 | -0.14(-0.46%) |
May 25, 2017 | 31.02 | 31.25 | 30.60 | 30.70 | 2,254,433 | -0.39(-1.25%) |
May 24, 2017 | 31.27 | 31.40 | 31.03 | 31.09 | 1,320,263 | -0.69(-2.17%) |
May 23, 2017 | 31.64 | 31.81 | 31.52 | 31.78 | 3,125,379 | +0.19(+0.60%) |
May 22, 2017 | 31.57 | 31.66 | 31.28 | 31.59 | 2,109,949 | +0.18(+0.57%) |
May 19, 2017 | 31.10 | 31.54 | 30.98 | 31.41 | 935,036 | +0.53(+1.72%) |
May 18, 2017 | 30.78 | 30.98 | 30.52 | 30.88 | 1,271,018 | +0.02(+0.06%) |
May 17, 2017 | 31.41 | 31.46 | 30.84 | 30.86 | 1,347,605 | -0.59(-1.88%) |
May 16, 2017 | 31.70 | 31.75 | 31.45 | 31.45 | 813,066 | -0.15(-0.47%) |
May 15, 2017 | 31.80 | 31.83 | 31.50 | 31.60 | 1,015,754 | +0.23(+0.73%) |
May 12, 2017 | 31.25 | 31.54 | 31.21 | 31.37 | 1,086,228 | +0.08(+0.26%) |
May 11, 2017 | 31.54 | 31.54 | 31.27 | 31.29 | 1,607,073 | -0.25(-0.79%) |
May 10, 2017 | 31.12 | 31.56 | 31.01 | 31.54 | 1,154,037 | +0.52(+1.68%) |
May 09, 2017 | 31.27 | 31.42 | 30.81 | 31.02 | 939,520 | -0.29(-0.93%) |
May 08, 2017 | 31.17 | 31.42 | 31.03 | 31.31 | 870,357 | +0.14(+0.45%) |
May 05, 2017 | 30.62 | 31.27 | 30.50 | 31.17 | 2,407,812 | +0.57(+1.86%) |
May 04, 2017 | 31.38 | 31.45 | 30.34 | 30.60 | 2,936,444 | -0.82(-2.61%) |
May 03, 2017 | 31.77 | 31.80 | 31.42 | 31.42 | 1,434,705 | -0.35(-1.10%) |
May 02, 2017 | 32.01 | 32.08 | 31.72 | 31.77 | 2,913,473 | -0.17(-0.53%) |
May 01, 2017 | 31.89 | 32.01 | 31.81 | 31.94 | 1,231,696 | +0.09(+0.28%) |
Apr 28, 2017 | 31.87 | 32.09 | 31.82 | 31.85 | 955,939 | +0.04(+0.13%) |
Apr 27, 2017 | 32.04 | 32.17 | 31.74 | 31.81 | 1,321,336 | -0.32(-1.00%) |
Apr 26, 2017 | 32.21 | 32.32 | 32.10 | 32.13 | 1,529,376 | -0.19(-0.59%) |
Apr 25, 2017 | 32.07 | 32.34 | 31.91 | 32.32 | 722,815 | +0.34(+1.06%) |
Apr 24, 2017 | 31.90 | 32.08 | 31.77 | 31.98 | 1,147,981 | +0.14(+0.44%) |
Apr 21, 2017 | 31.81 | 31.87 | 31.66 | 31.84 | 1,523,804 | +0.00(+0.00%) |
Apr 20, 2017 | 31.82 | 32.02 | 31.77 | 31.84 | 922,523 | +0.06(+0.19%) |
Apr 19, 2017 | 32.05 | 32.11 | 31.76 | 31.78 | 1,779,832 | -0.23(-0.72%) |
Apr 18, 2017 | 31.76 | 32.12 | 31.76 | 32.01 | 704,365 | +0.09(+0.28%) |
Apr 17, 2017 | 31.92 | 32.02 | 31.79 | 31.92 | 636,935 | -0.01(-0.03%) |
Apr 13, 2017 | 32.12 | 32.26 | 31.88 | 31.93 | 729,228 | -0.27(-0.84%) |
Apr 12, 2017 | 32.30 | 32.38 | 32.12 | 32.20 | 676,055 | -0.12(-0.37%) |
Apr 11, 2017 | 32.52 | 32.63 | 32.28 | 32.32 | 1,177,955 | -0.21(-0.65%) |
Apr 10, 2017 | 32.67 | 32.69 | 32.52 | 32.53 | 574,652 | -0.02(-0.06%) |
Apr 07, 2017 | 32.69 | 32.71 | 32.52 | 32.55 | 604,006 | -0.12(-0.37%) |
Apr 06, 2017 | 32.23 | 32.68 | 32.16 | 32.67 | 736,516 | +0.50(+1.55%) |
Apr 05, 2017 | 32.66 | 32.84 | 32.17 | 32.17 | 1,745,579 | -0.26(-0.80%) |
Apr 04, 2017 | 32.26 | 32.46 | 32.11 | 32.43 | 751,721 | +0.16(+0.50%) |
Apr 03, 2017 | 32.28 | 32.46 | 31.91 | 32.27 | 1,280,211 | -0.03(-0.09%) |
Mar 31, 2017 | 31.87 | 32.35 | 31.76 | 32.30 | 933,516 | +0.41(+1.29%) |
Mar 30, 2017 | 32.05 | 32.09 | 31.74 | 31.89 | 1,091,263 | -0.08(-0.25%) |
Mar 29, 2017 | 31.47 | 32.12 | 31.47 | 31.97 | 1,050,554 | +0.47(+1.49%) |
Mar 28, 2017 | 31.45 | 31.68 | 31.23 | 31.50 | 990,711 | +0.07(+0.22%) |
Mar 27, 2017 | 31.30 | 31.49 | 31.23 | 31.43 | 1,501,139 | -0.18(-0.57%) |
Mar 24, 2017 | 31.55 | 31.93 | 31.55 | 31.61 | 1,102,771 | +0.13(+0.41%) |
Mar 23, 2017 | 31.26 | 31.79 | 31.20 | 31.48 | 639,591 | +0.11(+0.35%) |
Mar 22, 2017 | 31.40 | 31.45 | 31.19 | 31.37 | 1,380,049 | -0.11(-0.35%) |
Mar 21, 2017 | 31.79 | 31.87 | 31.23 | 31.48 | 2,516,605 | -0.26(-0.81%) |
Mar 20, 2017 | 31.64 | 31.78 | 31.48 | 31.74 | 3,151,470 | -0.03(-0.10%) |
Mar 17, 2017 | 32.10 | 32.10 | 31.72 | 31.77 | 2,224,684 | -0.24(-0.75%) |
Mar 16, 2017 | 32.30 | 32.30 | 31.89 | 32.01 | 912,533 | -0.10(-0.31%) |
Mar 15, 2017 | 32.05 | 32.19 | 31.71 | 32.11 | 4,088,225 | +0.44(+1.39%) |
Mar 14, 2017 | 31.85 | 31.93 | 31.48 | 31.67 | 1,690,408 | -0.37(-1.15%) |
Mar 13, 2017 | 31.85 | 32.20 | 31.85 | 32.04 | 2,663,839 | +0.03(+0.09%) |
Mar 10, 2017 | 32.19 | 32.26 | 31.85 | 32.01 | 2,707,644 | -0.01(-0.03%) |
Mar 09, 2017 | 32.08 | 32.17 | 31.50 | 32.02 | 2,713,631 | -0.27(-0.84%) |
Mar 08, 2017 | 32.77 | 33.09 | 32.25 | 32.29 | 1,581,461 | -0.63(-1.91%) |
Mar 07, 2017 | 33.13 | 33.14 | 32.77 | 32.92 | 716,522 | -0.12(-0.36%) |
Mar 06, 2017 | 32.99 | 33.05 | 32.66 | 33.04 | 1,102,202 | +0.04(+0.12%) |
Mar 03, 2017 | 33.01 | 33.16 | 32.98 | 33.00 | 1,080,100 | -0.03(-0.09%) |
Mar 02, 2017 | 32.86 | 33.17 | 32.86 | 33.03 | 1,841,383 | -0.09(-0.27%) |