Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.00 | 31.16 | 30.99 | 31.06 | 2,265,670 | +0.03(+0.09%) |
May 30, 2017 | 31.07 | 31.09 | 31.01 | 31.03 | 1,561,903 | +0.01(+0.03%) |
May 26, 2017 | 31.04 | 31.05 | 30.99 | 31.02 | 4,529,268 | +0.01(+0.03%) |
May 25, 2017 | 31.08 | 31.11 | 30.96 | 31.01 | 2,504,718 | -0.15(-0.47%) |
May 24, 2017 | 31.19 | 31.24 | 31.14 | 31.16 | 2,004,043 | -0.08(-0.27%) |
May 23, 2017 | 31.24 | 31.30 | 31.20 | 31.24 | 2,207,171 | -0.06(-0.18%) |
May 22, 2017 | 31.39 | 31.39 | 31.27 | 31.30 | 1,941,109 | -0.17(-0.53%) |
May 19, 2017 | 31.59 | 31.60 | 31.35 | 31.46 | 2,910,447 | -0.21(-0.67%) |
May 18, 2017 | 31.81 | 31.84 | 31.54 | 31.67 | 4,103,569 | -0.11(-0.35%) |
May 17, 2017 | 31.49 | 31.80 | 31.42 | 31.78 | 5,148,691 | +0.55(+1.77%) |
May 16, 2017 | 31.17 | 31.29 | 31.16 | 31.23 | 1,560,618 | +0.02(+0.06%) |
May 15, 2017 | 31.31 | 31.31 | 31.19 | 31.21 | 1,451,531 | -0.16(-0.50%) |
May 12, 2017 | 31.37 | 31.42 | 31.34 | 31.37 | 1,485,275 | +0.05(+0.15%) |
May 11, 2017 | 31.33 | 31.48 | 31.30 | 31.32 | 2,903,568 | +0.06(+0.21%) |
May 10, 2017 | 31.32 | 31.35 | 31.25 | 31.26 | 1,357,478 | -0.06(-0.18%) |
May 09, 2017 | 31.24 | 31.36 | 31.21 | 31.31 | 1,414,831 | +0.05(+0.15%) |
May 08, 2017 | 31.27 | 31.34 | 31.25 | 31.27 | 2,133,913 | -0.01(-0.03%) |
May 05, 2017 | 31.34 | 31.41 | 31.28 | 31.28 | 1,835,219 | -0.12(-0.38%) |
May 04, 2017 | 31.39 | 31.53 | 31.37 | 31.40 | 3,341,571 | -0.04(-0.12%) |
May 03, 2017 | 31.46 | 31.53 | 31.40 | 31.43 | 2,217,497 | +0.05(+0.15%) |
May 02, 2017 | 31.39 | 31.46 | 31.37 | 31.39 | 3,176,549 | -0.02(-0.06%) |
May 01, 2017 | 31.42 | 31.47 | 31.34 | 31.41 | 2,151,519 | -0.08(-0.26%) |
Apr 28, 2017 | 31.37 | 31.51 | 31.37 | 31.49 | 1,974,279 | +0.07(+0.23%) |
Apr 27, 2017 | 31.39 | 31.50 | 31.37 | 31.42 | 2,082,470 | -0.01(-0.03%) |
Apr 26, 2017 | 31.43 | 31.44 | 31.29 | 31.43 | 3,420,465 | +0.01(+0.03%) |
Apr 25, 2017 | 31.50 | 31.52 | 31.36 | 31.42 | 4,014,218 | -0.20(-0.64%) |
Apr 24, 2017 | 31.60 | 31.68 | 31.57 | 31.62 | 2,639,020 | -0.33(-1.04%) |
Apr 21, 2017 | 31.87 | 32.02 | 31.86 | 31.95 | 1,806,391 | +0.08(+0.26%) |
Apr 20, 2017 | 32.02 | 32.07 | 31.78 | 31.87 | 2,554,136 | -0.23(-0.72%) |
Apr 19, 2017 | 31.95 | 32.14 | 31.90 | 32.10 | 2,530,741 | +0.06(+0.17%) |
Apr 18, 2017 | 32.07 | 32.15 | 31.97 | 32.04 | 2,383,656 | +0.09(+0.29%) |
Apr 17, 2017 | 32.16 | 32.18 | 31.95 | 31.95 | 1,590,739 | -0.29(-0.89%) |
Apr 13, 2017 | 32.08 | 32.24 | 31.97 | 32.24 | 2,758,036 | +0.21(+0.66%) |
Apr 12, 2017 | 31.93 | 32.07 | 31.91 | 32.02 | 1,886,987 | +0.15(+0.46%) |
Apr 11, 2017 | 31.91 | 32.12 | 31.88 | 31.88 | 3,028,575 | +0.02(+0.06%) |
Apr 10, 2017 | 31.85 | 31.92 | 31.72 | 31.86 | 1,610,470 | -0.01(-0.03%) |
Apr 07, 2017 | 31.88 | 31.94 | 31.76 | 31.87 | 3,885,298 | +0.02(+0.06%) |
Apr 06, 2017 | 31.90 | 31.95 | 31.76 | 31.85 | 1,804,370 | -0.06(-0.20%) |
Apr 05, 2017 | 31.72 | 31.95 | 31.56 | 31.91 | 3,791,633 | +0.09(+0.29%) |
Apr 04, 2017 | 31.90 | 31.95 | 31.81 | 31.82 | 1,498,677 | -0.01(-0.03%) |
Apr 03, 2017 | 31.78 | 32.04 | 31.75 | 31.83 | 3,148,077 | +0.05(+0.15%) |
Mar 31, 2017 | 31.77 | 31.80 | 31.68 | 31.78 | 1,406,330 | +0.07(+0.23%) |
Mar 30, 2017 | 31.82 | 31.85 | 31.68 | 31.71 | 2,558,964 | -0.10(-0.32%) |
Mar 29, 2017 | 31.89 | 31.92 | 31.78 | 31.81 | 2,530,242 | -0.04(-0.12%) |
Mar 28, 2017 | 32.12 | 32.14 | 31.78 | 31.85 | 2,958,647 | -0.23(-0.72%) |
Mar 27, 2017 | 32.32 | 32.36 | 32.04 | 32.08 | 9,734,827 | +0.06(+0.17%) |
Mar 24, 2017 | 31.98 | 32.17 | 31.89 | 32.02 | 3,000,148 | +0.01(+0.03%) |
Mar 23, 2017 | 32.02 | 32.08 | 31.84 | 32.02 | 3,173,706 | +0.02(+0.06%) |
Mar 22, 2017 | 32.06 | 32.14 | 31.94 | 32.00 | 4,314,045 | -0.05(-0.14%) |
Mar 21, 2017 | 31.55 | 32.08 | 31.55 | 32.04 | 3,543,566 | +0.39(+1.22%) |
Mar 20, 2017 | 31.62 | 31.71 | 31.58 | 31.66 | 998,640 | +0.04(+0.12%) |
Mar 17, 2017 | 31.52 | 31.62 | 31.49 | 31.62 | 1,167,974 | +0.06(+0.18%) |
Mar 16, 2017 | 31.47 | 31.61 | 31.46 | 31.56 | 1,364,093 | +0.06(+0.20%) |
Mar 15, 2017 | 31.68 | 31.72 | 31.43 | 31.50 | 2,361,215 | -0.27(-0.84%) |
Mar 14, 2017 | 31.74 | 31.86 | 31.73 | 31.77 | 1,831,508 | +0.12(+0.38%) |
Mar 13, 2017 | 31.67 | 31.72 | 31.64 | 31.65 | 839,811 | -0.03(-0.09%) |
Mar 10, 2017 | 31.63 | 31.81 | 31.62 | 31.67 | 1,536,537 | -0.12(-0.38%) |
Mar 09, 2017 | 31.80 | 31.93 | 31.73 | 31.79 | 2,034,989 | -0.04(-0.12%) |
Mar 08, 2017 | 31.72 | 31.84 | 31.67 | 31.83 | 1,902,383 | +0.08(+0.26%) |
Mar 07, 2017 | 31.71 | 31.78 | 31.66 | 31.75 | 1,549,421 | +0.10(+0.32%) |
Mar 06, 2017 | 31.69 | 31.76 | 31.61 | 31.65 | 2,025,267 | +0.07(+0.23%) |
Mar 03, 2017 | 31.61 | 31.66 | 31.55 | 31.57 | 1,423,092 | -0.01(-0.03%) |
Mar 02, 2017 | 31.42 | 31.60 | 31.42 | 31.58 | 1,732,731 | +0.19(+0.62%) |