Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.76 | 32.10 | 31.72 | 31.89 | 7,990,681 | +0.59(+1.89%) |
May 30, 2017 | 31.16 | 31.50 | 31.12 | 31.29 | 5,811,292 | +0.53(+1.73%) |
May 26, 2017 | 30.88 | 30.93 | 30.70 | 30.76 | 6,885,357 | +0.07(+0.23%) |
May 25, 2017 | 30.69 | 30.80 | 30.55 | 30.69 | 6,430,814 | -0.27(-0.88%) |
May 24, 2017 | 30.93 | 31.04 | 30.90 | 30.96 | 2,579,448 | -0.01(-0.02%) |
May 23, 2017 | 31.08 | 31.24 | 30.93 | 30.97 | 4,605,697 | -0.25(-0.79%) |
May 22, 2017 | 31.32 | 31.43 | 31.16 | 31.21 | 4,708,488 | -0.22(-0.69%) |
May 19, 2017 | 31.20 | 31.46 | 31.19 | 31.43 | 3,807,121 | +0.26(+0.83%) |
May 18, 2017 | 31.00 | 31.23 | 30.91 | 31.17 | 5,220,499 | +0.01(+0.02%) |
May 17, 2017 | 31.47 | 31.58 | 31.16 | 31.16 | 4,136,104 | -0.14(-0.44%) |
May 16, 2017 | 31.33 | 31.49 | 31.24 | 31.30 | 4,477,450 | +0.02(+0.07%) |
May 15, 2017 | 31.07 | 31.28 | 31.05 | 31.28 | 3,706,898 | +0.09(+0.30%) |
May 12, 2017 | 31.00 | 31.31 | 30.97 | 31.19 | 6,292,659 | +0.47(+1.53%) |
May 11, 2017 | 30.45 | 30.84 | 30.44 | 30.72 | 5,889,485 | +0.24(+0.78%) |
May 10, 2017 | 30.28 | 30.49 | 30.16 | 30.48 | 5,395,215 | +0.60(+2.02%) |
May 09, 2017 | 29.91 | 29.93 | 29.75 | 29.88 | 4,520,560 | +0.16(+0.55%) |
May 08, 2017 | 30.00 | 30.00 | 29.67 | 29.71 | 3,932,127 | -0.06(-0.19%) |
May 05, 2017 | 29.76 | 29.78 | 29.69 | 29.77 | 3,176,521 | +0.02(+0.07%) |
May 04, 2017 | 29.50 | 29.75 | 29.49 | 29.75 | 3,792,724 | +0.42(+1.43%) |
May 03, 2017 | 29.30 | 29.38 | 29.24 | 29.33 | 3,083,961 | -0.19(-0.63%) |
May 02, 2017 | 29.31 | 29.52 | 29.22 | 29.51 | 4,242,486 | +0.42(+1.45%) |
May 01, 2017 | 29.20 | 29.23 | 29.08 | 29.09 | 2,173,880 | -0.05(-0.17%) |
Apr 28, 2017 | 28.98 | 29.16 | 28.96 | 29.14 | 3,244,696 | +0.09(+0.29%) |
Apr 27, 2017 | 28.87 | 29.15 | 28.82 | 29.06 | 4,827,363 | +0.07(+0.25%) |
Apr 26, 2017 | 29.30 | 29.46 | 28.97 | 28.98 | 5,868,873 | -0.57(-1.93%) |
Apr 25, 2017 | 29.53 | 29.74 | 29.43 | 29.55 | 4,896,630 | +0.26(+0.88%) |
Apr 24, 2017 | 29.31 | 29.39 | 29.23 | 29.30 | 4,386,692 | +0.24(+0.83%) |
Apr 21, 2017 | 28.97 | 29.07 | 28.93 | 29.06 | 4,540,838 | +0.05(+0.17%) |
Apr 20, 2017 | 29.13 | 29.14 | 29.01 | 29.01 | 4,855,719 | -0.09(-0.32%) |
Apr 19, 2017 | 29.28 | 29.30 | 29.08 | 29.10 | 4,907,882 | -0.31(-1.07%) |
Apr 18, 2017 | 29.54 | 29.57 | 29.23 | 29.41 | 3,477,089 | -0.40(-1.34%) |
Apr 17, 2017 | 29.77 | 29.90 | 29.74 | 29.81 | 2,229,021 | +0.02(+0.07%) |
Apr 13, 2017 | 29.75 | 29.88 | 29.71 | 29.79 | 3,767,914 | -0.04(-0.12%) |
Apr 12, 2017 | 29.79 | 29.88 | 29.73 | 29.83 | 2,117,199 | +0.06(+0.19%) |
Apr 11, 2017 | 29.62 | 29.79 | 29.53 | 29.77 | 4,512,800 | +0.34(+1.16%) |
Apr 10, 2017 | 29.55 | 29.63 | 29.40 | 29.43 | 3,291,680 | -0.12(-0.41%) |
Apr 07, 2017 | 29.51 | 29.63 | 29.38 | 29.55 | 5,150,832 | +0.04(+0.12%) |
Apr 06, 2017 | 29.56 | 29.63 | 29.46 | 29.51 | 4,704,989 | -0.36(-1.22%) |
Apr 05, 2017 | 29.95 | 30.18 | 29.87 | 29.88 | 4,671,230 | -0.08(-0.26%) |
Apr 04, 2017 | 29.78 | 29.98 | 29.76 | 29.95 | 3,976,062 | +0.01(+0.02%) |
Apr 03, 2017 | 29.90 | 30.08 | 29.77 | 29.95 | 5,125,538 | -0.09(-0.31%) |
Mar 31, 2017 | 30.11 | 30.24 | 30.04 | 30.04 | 5,534,068 | -0.23(-0.75%) |
Mar 30, 2017 | 30.45 | 30.47 | 30.19 | 30.27 | 3,676,579 | -0.18(-0.58%) |
Mar 29, 2017 | 30.05 | 30.47 | 30.03 | 30.45 | 6,880,516 | +0.23(+0.75%) |
Mar 28, 2017 | 30.36 | 30.40 | 30.19 | 30.22 | 2,683,207 | -0.20(-0.66%) |
Mar 27, 2017 | 30.29 | 30.51 | 30.26 | 30.42 | 2,888,007 | +0.27(+0.90%) |
Mar 24, 2017 | 30.10 | 30.20 | 30.06 | 30.15 | 2,820,429 | +0.00(+0.00%) |
Mar 23, 2017 | 30.08 | 30.34 | 30.05 | 30.15 | 2,495,741 | +0.02(+0.07%) |
Mar 22, 2017 | 30.11 | 30.22 | 30.03 | 30.12 | 2,907,439 | -0.03(-0.09%) |
Mar 21, 2017 | 30.24 | 30.32 | 30.12 | 30.15 | 4,002,797 | +0.00(+0.00%) |
Mar 20, 2017 | 30.09 | 30.25 | 30.09 | 30.15 | 4,771,863 | +0.04(+0.12%) |
Mar 17, 2017 | 30.16 | 30.23 | 30.08 | 30.12 | 3,349,401 | +0.01(+0.02%) |
Mar 16, 2017 | 30.16 | 30.20 | 30.01 | 30.11 | 3,889,888 | +0.19(+0.62%) |
Mar 15, 2017 | 29.67 | 29.95 | 29.65 | 29.93 | 4,387,160 | +0.19(+0.65%) |
Mar 14, 2017 | 29.58 | 29.78 | 29.58 | 29.73 | 3,425,332 | +0.06(+0.19%) |
Mar 13, 2017 | 29.60 | 29.72 | 29.56 | 29.68 | 3,050,148 | +0.20(+0.68%) |
Mar 10, 2017 | 29.46 | 29.54 | 29.42 | 29.48 | 3,682,412 | -0.06(-0.19%) |
Mar 09, 2017 | 29.31 | 29.56 | 29.31 | 29.53 | 3,187,868 | +0.23(+0.78%) |
Mar 08, 2017 | 29.28 | 29.47 | 29.26 | 29.31 | 4,703,467 | -0.22(-0.75%) |
Mar 07, 2017 | 29.32 | 29.62 | 29.30 | 29.53 | 4,354,396 | -0.27(-0.91%) |
Mar 06, 2017 | 29.76 | 29.90 | 29.75 | 29.80 | 3,382,683 | -0.12(-0.40%) |
Mar 03, 2017 | 29.75 | 29.95 | 29.73 | 29.92 | 4,114,501 | +0.24(+0.79%) |
Mar 02, 2017 | 29.55 | 29.80 | 29.48 | 29.68 | 3,482,657 | +0.20(+0.68%) |