Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.98 | 30.98 | 30.61 | 30.90 | 284,352 | -0.05(-0.15%) |
May 30, 2017 | 31.01 | 31.09 | 30.89 | 30.94 | 180,610 | -0.15(-0.49%) |
May 26, 2017 | 31.06 | 31.10 | 30.95 | 31.09 | 208,830 | -0.01(-0.03%) |
May 25, 2017 | 31.22 | 31.28 | 31.03 | 31.10 | 280,735 | +0.02(+0.06%) |
May 24, 2017 | 31.09 | 31.18 | 30.97 | 31.09 | 180,842 | -0.01(-0.03%) |
May 23, 2017 | 31.12 | 31.16 | 30.92 | 31.09 | 355,250 | +0.05(+0.17%) |
May 22, 2017 | 30.91 | 31.06 | 30.90 | 31.04 | 163,716 | +0.19(+0.62%) |
May 19, 2017 | 30.67 | 30.97 | 30.62 | 30.85 | 202,807 | +0.30(+0.98%) |
May 18, 2017 | 30.46 | 30.69 | 30.38 | 30.55 | 234,602 | +0.01(+0.03%) |
May 17, 2017 | 30.83 | 30.92 | 30.53 | 30.54 | 246,703 | -0.67(-2.15%) |
May 16, 2017 | 31.30 | 31.30 | 31.06 | 31.21 | 202,466 | -0.04(-0.12%) |
May 15, 2017 | 31.16 | 31.38 | 31.16 | 31.25 | 222,156 | +0.19(+0.61%) |
May 12, 2017 | 31.21 | 31.21 | 31.00 | 31.06 | 205,781 | -0.25(-0.81%) |
May 11, 2017 | 31.41 | 31.41 | 31.07 | 31.31 | 171,922 | -0.21(-0.66%) |
May 10, 2017 | 31.31 | 31.56 | 31.31 | 31.52 | 218,122 | +0.17(+0.55%) |
May 09, 2017 | 31.39 | 31.48 | 31.27 | 31.35 | 255,473 | -0.02(-0.06%) |
May 08, 2017 | 31.47 | 31.52 | 31.25 | 31.37 | 197,762 | -0.10(-0.32%) |
May 05, 2017 | 31.36 | 31.47 | 31.22 | 31.47 | 148,729 | +0.21(+0.67%) |
May 04, 2017 | 31.47 | 31.51 | 31.07 | 31.26 | 235,854 | -0.14(-0.46%) |
May 03, 2017 | 31.47 | 31.53 | 31.30 | 31.40 | 205,008 | -0.14(-0.46%) |
May 02, 2017 | 31.65 | 31.69 | 31.47 | 31.55 | 223,185 | -0.10(-0.31%) |
May 01, 2017 | 31.65 | 31.76 | 31.46 | 31.65 | 193,826 | +0.12(+0.37%) |
Apr 28, 2017 | 31.91 | 31.91 | 31.53 | 31.53 | 170,967 | -0.34(-1.08%) |
Apr 27, 2017 | 31.95 | 32.03 | 31.74 | 31.87 | 172,557 | -0.04(-0.11%) |
Apr 26, 2017 | 31.75 | 32.06 | 31.73 | 31.91 | 189,956 | +0.16(+0.51%) |
Apr 25, 2017 | 31.74 | 31.86 | 31.72 | 31.75 | 212,876 | +0.24(+0.78%) |
Apr 24, 2017 | 31.57 | 31.59 | 31.42 | 31.50 | 330,430 | +0.32(+1.02%) |
Apr 21, 2017 | 31.24 | 31.29 | 31.13 | 31.19 | 177,431 | -0.13(-0.40%) |
Apr 20, 2017 | 31.11 | 31.32 | 31.05 | 31.31 | 279,772 | +0.35(+1.14%) |
Apr 19, 2017 | 30.96 | 31.17 | 30.90 | 30.96 | 248,240 | +0.06(+0.21%) |
Apr 18, 2017 | 30.78 | 30.91 | 30.67 | 30.90 | 341,847 | +0.03(+0.09%) |
Apr 17, 2017 | 30.61 | 30.87 | 30.53 | 30.87 | 221,883 | +0.34(+1.13%) |
Apr 13, 2017 | 30.80 | 30.89 | 30.52 | 30.52 | 218,939 | -0.32(-1.03%) |
Apr 12, 2017 | 31.25 | 31.25 | 30.82 | 30.84 | 195,092 | -0.43(-1.39%) |
Apr 11, 2017 | 31.01 | 31.28 | 30.91 | 31.28 | 244,265 | +0.19(+0.61%) |
Apr 10, 2017 | 30.97 | 31.26 | 30.93 | 31.09 | 239,616 | +0.13(+0.41%) |
Apr 07, 2017 | 30.92 | 31.05 | 30.86 | 30.96 | 331,539 | -0.05(-0.15%) |
Apr 06, 2017 | 30.77 | 31.02 | 30.66 | 31.00 | 382,420 | +0.28(+0.91%) |
Apr 05, 2017 | 31.13 | 31.26 | 30.66 | 30.72 | 209,646 | -0.23(-0.73%) |
Apr 04, 2017 | 30.94 | 31.06 | 30.86 | 30.95 | 340,388 | -0.05(-0.18%) |
Apr 03, 2017 | 31.38 | 31.39 | 30.90 | 31.00 | 256,021 | -0.31(-0.98%) |
Mar 31, 2017 | 31.27 | 31.41 | 31.18 | 31.31 | 160,943 | +0.05(+0.17%) |
Mar 30, 2017 | 31.08 | 31.26 | 31.07 | 31.26 | 194,025 | +0.22(+0.70%) |
Mar 29, 2017 | 30.84 | 31.08 | 30.81 | 31.04 | 184,381 | +0.14(+0.47%) |
Mar 28, 2017 | 30.57 | 30.94 | 30.51 | 30.90 | 282,639 | +0.23(+0.76%) |
Mar 27, 2017 | 30.39 | 30.71 | 30.22 | 30.66 | 238,193 | -0.02(-0.06%) |
Mar 24, 2017 | 30.81 | 30.91 | 30.54 | 30.68 | 207,086 | -0.05(-0.15%) |
Mar 23, 2017 | 30.59 | 30.91 | 30.47 | 30.72 | 203,813 | +0.16(+0.53%) |
Mar 22, 2017 | 30.48 | 30.58 | 30.35 | 30.56 | 246,040 | -0.03(-0.09%) |
Mar 21, 2017 | 31.36 | 31.36 | 30.54 | 30.59 | 335,575 | -0.63(-2.01%) |
Mar 20, 2017 | 31.37 | 31.39 | 31.15 | 31.22 | 79,348 | -0.18(-0.59%) |
Mar 17, 2017 | 31.38 | 31.46 | 31.23 | 31.40 | 490,534 | +0.08(+0.26%) |
Mar 16, 2017 | 31.39 | 31.44 | 31.25 | 31.32 | 225,950 | +0.02(+0.06%) |
Mar 15, 2017 | 31.00 | 31.35 | 30.91 | 31.30 | 215,680 | +0.47(+1.52%) |
Mar 14, 2017 | 30.85 | 30.89 | 30.62 | 30.83 | 391,236 | -0.14(-0.47%) |
Mar 13, 2017 | 30.91 | 31.08 | 30.89 | 30.98 | 302,366 | +0.08(+0.26%) |
Mar 10, 2017 | 30.94 | 31.03 | 30.72 | 30.90 | 266,125 | +0.14(+0.44%) |
Mar 09, 2017 | 30.93 | 31.03 | 30.66 | 30.76 | 262,434 | -0.17(-0.55%) |
Mar 08, 2017 | 31.23 | 31.26 | 30.93 | 30.93 | 241,455 | -0.21(-0.67%) |
Mar 07, 2017 | 31.35 | 31.38 | 31.12 | 31.14 | 251,287 | -0.23(-0.75%) |
Mar 06, 2017 | 31.42 | 31.43 | 31.24 | 31.37 | 284,161 | -0.19(-0.60%) |
Mar 03, 2017 | 31.62 | 31.73 | 31.43 | 31.56 | 229,715 | -0.08(-0.26%) |
Mar 02, 2017 | 31.98 | 31.98 | 31.61 | 31.64 | 272,537 | -0.35(-1.10%) |