Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.79 | 31.03 | 30.75 | 30.87 | 4,945,149 | +0.02(+0.05%) |
May 30, 2017 | 31.15 | 31.17 | 30.67 | 30.85 | 2,185,721 | -0.41(-1.31%) |
May 26, 2017 | 31.11 | 31.34 | 31.04 | 31.26 | 2,329,040 | +0.17(+0.54%) |
May 25, 2017 | 31.04 | 31.18 | 30.81 | 31.09 | 2,072,672 | +0.22(+0.73%) |
May 24, 2017 | 30.88 | 31.01 | 30.83 | 30.87 | 2,295,353 | +0.13(+0.42%) |
May 23, 2017 | 30.51 | 30.91 | 30.46 | 30.74 | 2,825,882 | +0.26(+0.84%) |
May 22, 2017 | 30.19 | 30.55 | 30.15 | 30.48 | 3,242,121 | +0.27(+0.90%) |
May 19, 2017 | 30.16 | 30.37 | 30.07 | 30.21 | 2,891,489 | +0.03(+0.11%) |
May 18, 2017 | 30.15 | 30.36 | 30.07 | 30.18 | 2,338,989 | +0.05(+0.16%) |
May 17, 2017 | 30.09 | 30.21 | 29.89 | 30.13 | 3,116,370 | +0.04(+0.13%) |
May 16, 2017 | 30.38 | 30.39 | 29.98 | 30.09 | 3,103,759 | -0.22(-0.74%) |
May 15, 2017 | 29.95 | 30.35 | 29.95 | 30.31 | 2,709,199 | +0.31(+1.04%) |
May 12, 2017 | 29.99 | 30.09 | 29.85 | 30.00 | 2,282,106 | -0.02(-0.08%) |
May 11, 2017 | 30.01 | 30.10 | 29.83 | 30.02 | 2,386,198 | -0.09(-0.29%) |
May 10, 2017 | 29.87 | 30.12 | 29.83 | 30.11 | 3,855,156 | +0.25(+0.83%) |
May 09, 2017 | 30.20 | 30.27 | 29.79 | 29.86 | 3,891,592 | -0.29(-0.96%) |
May 08, 2017 | 30.23 | 30.26 | 30.09 | 30.15 | 2,943,259 | -0.07(-0.24%) |
May 05, 2017 | 30.29 | 30.32 | 30.15 | 30.23 | 2,578,565 | +0.03(+0.11%) |
May 04, 2017 | 30.27 | 30.55 | 30.12 | 30.19 | 5,533,877 | -0.05(-0.16%) |
May 03, 2017 | 30.41 | 30.48 | 30.14 | 30.24 | 3,491,503 | -0.15(-0.50%) |
May 02, 2017 | 30.70 | 30.73 | 30.31 | 30.39 | 3,811,654 | -0.27(-0.89%) |
May 01, 2017 | 31.11 | 31.14 | 30.67 | 30.67 | 3,955,676 | -0.39(-1.26%) |
Apr 28, 2017 | 31.03 | 31.19 | 30.95 | 31.06 | 3,258,829 | -0.02(-0.08%) |
Apr 27, 2017 | 31.25 | 31.38 | 31.04 | 31.08 | 2,387,843 | -0.16(-0.51%) |
Apr 26, 2017 | 31.40 | 31.41 | 31.02 | 31.24 | 5,419,505 | -0.10(-0.31%) |
Apr 25, 2017 | 31.87 | 32.00 | 31.25 | 31.34 | 6,648,309 | -1.27(-3.91%) |
Apr 24, 2017 | 32.64 | 32.70 | 32.51 | 32.61 | 2,416,349 | +0.22(+0.66%) |
Apr 21, 2017 | 32.43 | 32.61 | 32.40 | 32.40 | 4,555,201 | -0.05(-0.15%) |
Apr 20, 2017 | 32.27 | 32.58 | 32.19 | 32.45 | 2,945,608 | +0.19(+0.59%) |
Apr 19, 2017 | 32.56 | 32.61 | 32.20 | 32.25 | 2,379,578 | -0.25(-0.76%) |
Apr 18, 2017 | 32.25 | 32.69 | 32.21 | 32.50 | 2,976,761 | +0.26(+0.82%) |
Apr 17, 2017 | 32.16 | 32.24 | 32.06 | 32.24 | 2,186,545 | +0.11(+0.35%) |
Apr 13, 2017 | 32.33 | 32.38 | 32.13 | 32.13 | 3,011,998 | -0.24(-0.74%) |
Apr 12, 2017 | 32.17 | 32.44 | 32.12 | 32.37 | 3,393,059 | +0.10(+0.30%) |
Apr 11, 2017 | 32.27 | 32.33 | 32.16 | 32.27 | 2,714,454 | -0.06(-0.17%) |
Apr 10, 2017 | 32.25 | 32.42 | 32.20 | 32.33 | 3,468,067 | +0.06(+0.20%) |
Apr 07, 2017 | 32.22 | 32.33 | 32.15 | 32.26 | 3,069,779 | +0.01(+0.02%) |
Apr 06, 2017 | 32.18 | 32.38 | 32.07 | 32.25 | 3,025,458 | +0.06(+0.20%) |
Apr 05, 2017 | 31.98 | 32.43 | 31.98 | 32.19 | 2,907,260 | +0.14(+0.45%) |
Apr 04, 2017 | 32.12 | 32.21 | 31.94 | 32.05 | 2,510,752 | -0.10(-0.32%) |
Apr 03, 2017 | 32.20 | 32.39 | 32.12 | 32.15 | 2,856,686 | +0.01(+0.02%) |
Mar 31, 2017 | 32.18 | 32.36 | 32.14 | 32.14 | 3,001,940 | +0.05(+0.15%) |
Mar 30, 2017 | 32.33 | 32.34 | 32.05 | 32.10 | 2,807,964 | -0.25(-0.76%) |
Mar 29, 2017 | 32.02 | 32.45 | 32.01 | 32.34 | 4,545,978 | +0.31(+0.97%) |
Mar 28, 2017 | 32.00 | 32.19 | 31.88 | 32.03 | 4,114,741 | +0.05(+0.15%) |
Mar 27, 2017 | 32.14 | 32.32 | 31.90 | 31.98 | 4,883,456 | -0.26(-0.82%) |
Mar 24, 2017 | 32.26 | 32.55 | 32.11 | 32.25 | 4,396,507 | +0.10(+0.30%) |
Mar 23, 2017 | 32.52 | 32.90 | 32.13 | 32.15 | 5,730,917 | -0.10(-0.32%) |
Mar 22, 2017 | 32.56 | 32.63 | 32.13 | 32.25 | 5,081,787 | -0.25(-0.76%) |
Mar 21, 2017 | 32.18 | 32.74 | 32.06 | 32.50 | 6,570,523 | -0.02(-0.07%) |
Mar 20, 2017 | 33.00 | 33.00 | 32.53 | 32.53 | 4,813,214 | -0.48(-1.45%) |
Mar 17, 2017 | 33.00 | 33.17 | 32.94 | 33.00 | 4,974,776 | -0.05(-0.14%) |
Mar 16, 2017 | 33.00 | 33.10 | 32.88 | 33.05 | 3,320,215 | -0.02(-0.05%) |
Mar 15, 2017 | 32.74 | 33.19 | 32.60 | 33.07 | 4,366,732 | +0.21(+0.63%) |
Mar 14, 2017 | 32.69 | 32.90 | 32.65 | 32.86 | 2,747,343 | +0.18(+0.54%) |
Mar 13, 2017 | 32.53 | 32.70 | 32.50 | 32.69 | 2,616,186 | +0.09(+0.27%) |
Mar 10, 2017 | 32.51 | 32.74 | 32.49 | 32.60 | 3,892,527 | +0.27(+0.84%) |
Mar 09, 2017 | 32.18 | 32.42 | 32.03 | 32.33 | 5,756,303 | +0.21(+0.65%) |
Mar 08, 2017 | 32.47 | 32.59 | 32.06 | 32.12 | 6,408,895 | -0.35(-1.08%) |
Mar 07, 2017 | 32.77 | 32.92 | 32.44 | 32.47 | 4,960,444 | -0.40(-1.21%) |
Mar 06, 2017 | 32.60 | 32.92 | 32.55 | 32.87 | 2,850,596 | +0.08(+0.24%) |
Mar 03, 2017 | 32.69 | 32.83 | 32.61 | 32.79 | 3,604,679 | +0.06(+0.19%) |
Mar 02, 2017 | 32.81 | 32.88 | 32.55 | 32.72 | 5,755,139 | -0.11(-0.34%) |