Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.99 | 31.99 | 31.24 | 31.43 | 10,654,913 | -0.29(-0.92%) |
May 30, 2017 | 31.87 | 31.91 | 31.49 | 31.72 | 7,917,695 | -0.26(-0.80%) |
May 26, 2017 | 32.31 | 32.31 | 31.76 | 31.98 | 7,228,112 | -0.29(-0.91%) |
May 25, 2017 | 31.96 | 32.34 | 31.94 | 32.27 | 9,275,842 | +0.37(+1.15%) |
May 24, 2017 | 31.72 | 32.06 | 31.55 | 31.90 | 10,253,440 | +0.19(+0.61%) |
May 23, 2017 | 31.38 | 31.94 | 31.38 | 31.71 | 12,357,554 | +0.69(+2.22%) |
May 22, 2017 | 31.02 | 31.18 | 30.83 | 31.02 | 7,103,392 | +0.03(+0.09%) |
May 19, 2017 | 31.06 | 31.34 | 30.78 | 31.00 | 9,265,504 | +0.09(+0.30%) |
May 18, 2017 | 30.82 | 31.07 | 30.23 | 30.90 | 13,096,674 | +0.14(+0.45%) |
May 17, 2017 | 31.66 | 31.70 | 30.75 | 30.77 | 11,409,105 | -1.13(-3.53%) |
May 16, 2017 | 31.30 | 31.95 | 31.29 | 31.89 | 6,995,010 | +0.58(+1.84%) |
May 15, 2017 | 31.32 | 31.49 | 31.08 | 31.32 | 5,188,497 | +0.10(+0.32%) |
May 12, 2017 | 31.33 | 31.41 | 31.15 | 31.22 | 5,586,196 | -0.05(-0.15%) |
May 11, 2017 | 30.88 | 31.30 | 30.84 | 31.26 | 6,107,478 | +0.22(+0.71%) |
May 10, 2017 | 30.85 | 31.29 | 30.85 | 31.04 | 8,874,308 | +0.15(+0.47%) |
May 09, 2017 | 30.45 | 31.03 | 30.32 | 30.89 | 10,148,449 | +0.44(+1.44%) |
May 08, 2017 | 30.71 | 30.89 | 30.42 | 30.45 | 9,976,165 | -0.24(-0.78%) |
May 05, 2017 | 30.76 | 30.89 | 30.65 | 30.69 | 9,329,907 | -0.01(-0.03%) |
May 04, 2017 | 30.60 | 30.85 | 30.47 | 30.70 | 7,629,499 | +0.23(+0.75%) |
May 03, 2017 | 30.78 | 30.78 | 30.36 | 30.47 | 6,179,212 | -0.23(-0.75%) |
May 02, 2017 | 30.59 | 30.73 | 30.56 | 30.70 | 7,174,470 | +0.18(+0.60%) |
May 01, 2017 | 30.66 | 30.77 | 30.41 | 30.52 | 7,565,543 | -0.09(-0.30%) |
Apr 28, 2017 | 30.24 | 30.65 | 30.13 | 30.61 | 11,053,750 | +0.32(+1.06%) |
Apr 27, 2017 | 30.25 | 30.34 | 30.05 | 30.29 | 9,164,236 | +0.05(+0.15%) |
Apr 26, 2017 | 30.04 | 30.35 | 29.89 | 30.24 | 12,214,852 | +0.18(+0.61%) |
Apr 25, 2017 | 29.42 | 30.08 | 29.30 | 30.06 | 15,770,712 | +0.70(+2.37%) |
Apr 24, 2017 | 29.53 | 29.83 | 29.22 | 29.36 | 18,104,772 | -0.12(-0.40%) |
Apr 21, 2017 | 29.95 | 29.95 | 29.26 | 29.48 | 15,650,518 | -0.32(-1.08%) |
Apr 20, 2017 | 30.11 | 30.27 | 29.61 | 29.80 | 30,662,406 | -1.21(-3.91%) |
Apr 19, 2017 | 31.33 | 31.46 | 30.95 | 31.02 | 16,541,680 | -0.15(-0.49%) |
Apr 18, 2017 | 31.25 | 31.49 | 30.98 | 31.17 | 8,171,535 | -0.38(-1.22%) |
Apr 17, 2017 | 31.47 | 31.55 | 31.23 | 31.55 | 7,587,372 | +0.10(+0.32%) |
Apr 13, 2017 | 31.33 | 31.79 | 31.24 | 31.45 | 8,494,840 | +0.06(+0.18%) |
Apr 12, 2017 | 31.04 | 31.72 | 31.04 | 31.40 | 11,413,144 | +0.26(+0.82%) |
Apr 11, 2017 | 31.23 | 31.28 | 30.89 | 31.14 | 5,637,385 | -0.06(-0.21%) |
Apr 10, 2017 | 31.15 | 31.48 | 31.09 | 31.21 | 6,841,358 | +0.14(+0.44%) |
Apr 07, 2017 | 31.25 | 31.35 | 30.97 | 31.07 | 7,252,118 | -0.23(-0.73%) |
Apr 06, 2017 | 31.16 | 31.44 | 31.00 | 31.30 | 9,664,653 | +0.32(+1.04%) |
Apr 05, 2017 | 31.35 | 31.82 | 30.95 | 30.98 | 12,269,252 | -0.30(-0.97%) |
Apr 04, 2017 | 30.93 | 31.39 | 30.85 | 31.28 | 9,473,332 | +0.35(+1.13%) |
Apr 03, 2017 | 30.57 | 31.07 | 30.53 | 30.93 | 10,727,554 | +0.17(+0.57%) |
Mar 31, 2017 | 30.69 | 31.11 | 30.65 | 30.76 | 11,157,870 | -0.12(-0.39%) |
Mar 30, 2017 | 30.83 | 30.96 | 30.73 | 30.88 | 5,450,022 | +0.05(+0.15%) |
Mar 29, 2017 | 30.80 | 30.95 | 30.63 | 30.83 | 7,905,017 | +0.11(+0.36%) |
Mar 28, 2017 | 30.60 | 30.84 | 30.51 | 30.72 | 5,031,499 | +0.09(+0.30%) |
Mar 27, 2017 | 30.38 | 30.68 | 30.09 | 30.63 | 5,451,293 | +0.03(+0.09%) |
Mar 24, 2017 | 30.84 | 30.85 | 30.43 | 30.60 | 4,712,607 | -0.11(-0.36%) |
Mar 23, 2017 | 30.65 | 30.95 | 30.54 | 30.71 | 5,275,966 | -0.01(-0.03%) |
Mar 22, 2017 | 30.47 | 30.85 | 30.39 | 30.72 | 5,987,828 | +0.31(+1.02%) |
Mar 21, 2017 | 31.08 | 31.14 | 30.28 | 30.41 | 9,734,057 | -0.57(-1.83%) |
Mar 20, 2017 | 30.86 | 31.14 | 30.65 | 30.98 | 7,988,808 | +0.10(+0.33%) |
Mar 17, 2017 | 30.51 | 31.00 | 30.38 | 30.88 | 17,399,156 | +0.55(+1.81%) |
Mar 16, 2017 | 30.03 | 30.42 | 30.02 | 30.33 | 7,559,125 | +0.19(+0.64%) |
Mar 15, 2017 | 30.25 | 30.36 | 29.83 | 30.13 | 10,671,918 | +0.03(+0.09%) |
Mar 14, 2017 | 30.10 | 30.19 | 29.85 | 30.11 | 7,454,360 | +0.05(+0.15%) |
Mar 13, 2017 | 30.35 | 30.44 | 30.00 | 30.06 | 11,859,775 | -0.29(-0.97%) |
Mar 10, 2017 | 30.64 | 30.66 | 30.29 | 30.35 | 5,432,476 | -0.05(-0.15%) |
Mar 09, 2017 | 30.48 | 30.56 | 30.25 | 30.40 | 6,052,879 | -0.13(-0.42%) |
Mar 08, 2017 | 30.74 | 30.74 | 30.39 | 30.53 | 8,580,181 | -0.14(-0.45%) |
Mar 07, 2017 | 30.89 | 31.00 | 30.60 | 30.67 | 7,579,163 | -0.16(-0.51%) |
Mar 06, 2017 | 30.85 | 30.93 | 30.50 | 30.82 | 8,435,211 | -0.09(-0.30%) |
Mar 03, 2017 | 31.02 | 31.03 | 30.59 | 30.91 | 7,155,381 | -0.16(-0.50%) |
Mar 02, 2017 | 31.33 | 31.45 | 30.92 | 31.07 | 5,127,849 | -0.33(-1.05%) |