Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.00 | 32.00 | 31.25 | 31.44 | 10,651,471 | -0.29(-0.92%) |
May 30, 2017 | 31.88 | 31.92 | 31.50 | 31.73 | 7,915,138 | -0.26(-0.80%) |
May 26, 2017 | 32.32 | 32.32 | 31.77 | 31.99 | 7,225,777 | -0.29(-0.91%) |
May 25, 2017 | 31.97 | 32.35 | 31.95 | 32.28 | 9,272,847 | +0.37(+1.15%) |
May 24, 2017 | 31.73 | 32.07 | 31.56 | 31.91 | 10,250,128 | +0.19(+0.61%) |
May 23, 2017 | 31.39 | 31.95 | 31.39 | 31.72 | 12,353,563 | +0.69(+2.22%) |
May 22, 2017 | 31.03 | 31.19 | 30.84 | 31.03 | 7,101,098 | +0.03(+0.09%) |
May 19, 2017 | 31.07 | 31.35 | 30.79 | 31.01 | 9,262,512 | +0.09(+0.30%) |
May 18, 2017 | 30.83 | 31.08 | 30.24 | 30.91 | 13,092,445 | +0.14(+0.45%) |
May 17, 2017 | 31.67 | 31.71 | 30.76 | 30.78 | 11,405,421 | -1.13(-3.53%) |
May 16, 2017 | 31.31 | 31.96 | 31.30 | 31.90 | 6,992,751 | +0.58(+1.84%) |
May 15, 2017 | 31.33 | 31.50 | 31.09 | 31.33 | 5,186,821 | +0.10(+0.32%) |
May 12, 2017 | 31.34 | 31.42 | 31.16 | 31.23 | 5,584,392 | -0.05(-0.15%) |
May 11, 2017 | 30.89 | 31.31 | 30.85 | 31.27 | 6,105,506 | +0.22(+0.71%) |
May 10, 2017 | 30.86 | 31.30 | 30.86 | 31.05 | 8,871,442 | +0.15(+0.47%) |
May 09, 2017 | 30.46 | 31.04 | 30.33 | 30.90 | 10,145,171 | +0.44(+1.44%) |
May 08, 2017 | 30.72 | 30.90 | 30.43 | 30.46 | 9,972,943 | -0.24(-0.78%) |
May 05, 2017 | 30.77 | 30.90 | 30.66 | 30.70 | 9,326,894 | -0.01(-0.03%) |
May 04, 2017 | 30.61 | 30.86 | 30.48 | 30.71 | 7,627,035 | +0.23(+0.75%) |
May 03, 2017 | 30.79 | 30.79 | 30.37 | 30.48 | 6,177,217 | -0.23(-0.75%) |
May 02, 2017 | 30.60 | 30.74 | 30.57 | 30.71 | 7,172,153 | +0.18(+0.60%) |
May 01, 2017 | 30.67 | 30.78 | 30.42 | 30.53 | 7,563,099 | -0.09(-0.30%) |
Apr 28, 2017 | 30.25 | 30.66 | 30.14 | 30.62 | 11,050,180 | +0.32(+1.06%) |
Apr 27, 2017 | 30.26 | 30.35 | 30.06 | 30.30 | 9,161,277 | +0.05(+0.15%) |
Apr 26, 2017 | 30.05 | 30.36 | 29.90 | 30.25 | 12,210,907 | +0.18(+0.61%) |
Apr 25, 2017 | 29.43 | 30.09 | 29.31 | 30.07 | 15,765,619 | +0.70(+2.37%) |
Apr 24, 2017 | 29.54 | 29.84 | 29.23 | 29.37 | 18,098,926 | -0.12(-0.40%) |
Apr 21, 2017 | 29.96 | 29.96 | 29.27 | 29.49 | 15,645,464 | -0.32(-1.08%) |
Apr 20, 2017 | 30.12 | 30.28 | 29.62 | 29.81 | 30,652,504 | -1.21(-3.91%) |
Apr 19, 2017 | 31.34 | 31.47 | 30.96 | 31.03 | 16,536,338 | -0.15(-0.49%) |
Apr 18, 2017 | 31.26 | 31.50 | 30.99 | 31.18 | 8,168,895 | -0.38(-1.22%) |
Apr 17, 2017 | 31.48 | 31.56 | 31.24 | 31.56 | 7,584,921 | +0.10(+0.32%) |
Apr 13, 2017 | 31.34 | 31.80 | 31.25 | 31.46 | 8,492,097 | +0.05(+0.18%) |
Apr 12, 2017 | 31.05 | 31.73 | 31.05 | 31.41 | 11,409,458 | +0.26(+0.82%) |
Apr 11, 2017 | 31.24 | 31.29 | 30.90 | 31.15 | 5,635,564 | -0.06(-0.21%) |
Apr 10, 2017 | 31.16 | 31.49 | 31.10 | 31.22 | 6,839,149 | +0.14(+0.44%) |
Apr 07, 2017 | 31.26 | 31.36 | 30.98 | 31.08 | 7,249,776 | -0.23(-0.73%) |
Apr 06, 2017 | 31.17 | 31.45 | 31.01 | 31.31 | 9,661,532 | +0.32(+1.04%) |
Apr 05, 2017 | 31.36 | 31.84 | 30.96 | 30.99 | 12,265,289 | -0.30(-0.97%) |
Apr 04, 2017 | 30.94 | 31.40 | 30.86 | 31.29 | 9,470,273 | +0.35(+1.13%) |
Apr 03, 2017 | 30.58 | 31.08 | 30.54 | 30.94 | 10,724,089 | +0.17(+0.57%) |
Mar 31, 2017 | 30.70 | 31.12 | 30.66 | 30.77 | 11,154,267 | -0.12(-0.39%) |
Mar 30, 2017 | 30.84 | 30.97 | 30.74 | 30.89 | 5,448,262 | +0.05(+0.15%) |
Mar 29, 2017 | 30.81 | 30.96 | 30.64 | 30.84 | 7,902,464 | +0.11(+0.36%) |
Mar 28, 2017 | 30.61 | 30.85 | 30.52 | 30.73 | 5,029,874 | +0.09(+0.30%) |
Mar 27, 2017 | 30.39 | 30.69 | 30.10 | 30.64 | 5,449,532 | +0.03(+0.09%) |
Mar 24, 2017 | 30.85 | 30.86 | 30.44 | 30.61 | 4,711,085 | -0.11(-0.36%) |
Mar 23, 2017 | 30.66 | 30.96 | 30.55 | 30.72 | 5,274,262 | -0.01(-0.03%) |
Mar 22, 2017 | 30.48 | 30.86 | 30.40 | 30.73 | 5,985,894 | +0.31(+1.02%) |
Mar 21, 2017 | 31.09 | 31.15 | 30.29 | 30.42 | 9,730,913 | -0.57(-1.83%) |
Mar 20, 2017 | 30.87 | 31.15 | 30.66 | 30.99 | 7,986,227 | +0.10(+0.33%) |
Mar 17, 2017 | 30.52 | 31.01 | 30.39 | 30.89 | 17,393,536 | +0.55(+1.81%) |
Mar 16, 2017 | 30.04 | 30.43 | 30.03 | 30.34 | 7,556,684 | +0.19(+0.64%) |
Mar 15, 2017 | 30.26 | 30.37 | 29.84 | 30.14 | 10,668,472 | +0.03(+0.09%) |
Mar 14, 2017 | 30.11 | 30.20 | 29.86 | 30.12 | 7,451,953 | +0.05(+0.15%) |
Mar 13, 2017 | 30.36 | 30.45 | 30.01 | 30.07 | 11,855,945 | -0.29(-0.97%) |
Mar 10, 2017 | 30.65 | 30.67 | 30.30 | 30.36 | 5,430,722 | -0.05(-0.15%) |
Mar 09, 2017 | 30.49 | 30.57 | 30.26 | 30.41 | 6,050,925 | -0.13(-0.42%) |
Mar 08, 2017 | 30.75 | 30.75 | 30.40 | 30.54 | 8,577,410 | -0.14(-0.45%) |
Mar 07, 2017 | 30.90 | 31.01 | 30.61 | 30.68 | 7,576,715 | -0.16(-0.51%) |
Mar 06, 2017 | 30.86 | 30.94 | 30.51 | 30.83 | 8,432,487 | -0.09(-0.30%) |
Mar 03, 2017 | 31.03 | 31.04 | 30.60 | 30.92 | 7,153,070 | -0.16(-0.50%) |
Mar 02, 2017 | 31.34 | 31.46 | 30.93 | 31.08 | 5,126,193 | -0.33(-1.05%) |