Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.08 | 32.44 | 32.05 | 32.21 | 7,909,250 | +0.60(+1.89%) |
May 30, 2017 | 31.48 | 31.82 | 31.44 | 31.62 | 5,752,071 | +0.54(+1.73%) |
May 26, 2017 | 31.20 | 31.25 | 31.01 | 31.08 | 6,815,191 | +0.07(+0.23%) |
May 25, 2017 | 31.00 | 31.11 | 30.87 | 31.00 | 6,365,280 | -0.28(-0.88%) |
May 24, 2017 | 31.24 | 31.36 | 31.22 | 31.28 | 2,553,161 | -0.01(-0.02%) |
May 23, 2017 | 31.40 | 31.56 | 31.24 | 31.29 | 4,558,761 | -0.25(-0.79%) |
May 22, 2017 | 31.65 | 31.75 | 31.49 | 31.54 | 4,660,506 | -0.22(-0.69%) |
May 19, 2017 | 31.52 | 31.78 | 31.51 | 31.75 | 3,768,324 | +0.26(+0.83%) |
May 18, 2017 | 31.32 | 31.55 | 31.23 | 31.49 | 5,167,298 | +0.01(+0.02%) |
May 17, 2017 | 31.80 | 31.90 | 31.48 | 31.49 | 4,093,955 | -0.14(-0.44%) |
May 16, 2017 | 31.65 | 31.81 | 31.56 | 31.62 | 4,431,822 | +0.02(+0.07%) |
May 15, 2017 | 31.39 | 31.60 | 31.37 | 31.60 | 3,669,122 | +0.09(+0.30%) |
May 12, 2017 | 31.32 | 31.63 | 31.29 | 31.51 | 6,228,533 | +0.47(+1.53%) |
May 11, 2017 | 30.76 | 31.16 | 30.76 | 31.03 | 5,829,467 | +0.24(+0.78%) |
May 10, 2017 | 30.59 | 30.81 | 30.47 | 30.79 | 5,340,234 | +0.61(+2.03%) |
May 09, 2017 | 30.22 | 30.23 | 30.06 | 30.18 | 4,474,748 | +0.17(+0.55%) |
May 08, 2017 | 30.31 | 30.31 | 29.97 | 30.02 | 3,892,277 | -0.06(-0.19%) |
May 05, 2017 | 30.07 | 30.09 | 29.99 | 30.07 | 3,144,329 | +0.02(+0.07%) |
May 04, 2017 | 29.81 | 30.06 | 29.79 | 30.05 | 3,754,287 | +0.42(+1.43%) |
May 03, 2017 | 29.60 | 29.68 | 29.54 | 29.63 | 3,052,707 | -0.19(-0.63%) |
May 02, 2017 | 29.61 | 29.82 | 29.52 | 29.81 | 4,199,491 | +0.42(+1.44%) |
May 01, 2017 | 29.50 | 29.53 | 29.38 | 29.39 | 2,151,850 | -0.05(-0.17%) |
Apr 28, 2017 | 29.27 | 29.46 | 29.25 | 29.44 | 3,211,813 | +0.09(+0.29%) |
Apr 27, 2017 | 29.17 | 29.45 | 29.12 | 29.35 | 4,778,441 | +0.07(+0.25%) |
Apr 26, 2017 | 29.60 | 29.76 | 29.27 | 29.28 | 5,809,396 | -0.58(-1.93%) |
Apr 25, 2017 | 29.83 | 30.05 | 29.73 | 29.86 | 4,847,006 | +0.26(+0.88%) |
Apr 24, 2017 | 29.61 | 29.69 | 29.53 | 29.60 | 4,342,235 | +0.24(+0.83%) |
Apr 21, 2017 | 29.27 | 29.36 | 29.22 | 29.35 | 4,494,820 | +0.05(+0.17%) |
Apr 20, 2017 | 29.43 | 29.44 | 29.30 | 29.30 | 4,806,510 | -0.09(-0.32%) |
Apr 19, 2017 | 29.58 | 29.60 | 29.38 | 29.40 | 4,858,144 | -0.32(-1.07%) |
Apr 18, 2017 | 29.84 | 29.87 | 29.53 | 29.71 | 3,441,851 | -0.40(-1.34%) |
Apr 17, 2017 | 30.07 | 30.20 | 30.04 | 30.12 | 2,206,432 | +0.02(+0.07%) |
Apr 13, 2017 | 30.05 | 30.18 | 30.02 | 30.09 | 3,729,729 | -0.04(-0.12%) |
Apr 12, 2017 | 30.09 | 30.19 | 30.03 | 30.13 | 2,095,742 | +0.06(+0.19%) |
Apr 11, 2017 | 29.92 | 30.09 | 29.83 | 30.07 | 4,467,066 | +0.35(+1.16%) |
Apr 10, 2017 | 29.86 | 29.93 | 29.70 | 29.73 | 3,258,321 | -0.12(-0.41%) |
Apr 07, 2017 | 29.81 | 29.93 | 29.68 | 29.85 | 5,098,632 | +0.04(+0.12%) |
Apr 06, 2017 | 29.86 | 29.94 | 29.76 | 29.81 | 4,657,307 | -0.37(-1.22%) |
Apr 05, 2017 | 30.26 | 30.49 | 30.17 | 30.18 | 4,623,891 | -0.08(-0.26%) |
Apr 04, 2017 | 30.09 | 30.29 | 30.07 | 30.26 | 3,935,767 | +0.01(+0.02%) |
Apr 03, 2017 | 30.21 | 30.39 | 30.07 | 30.25 | 5,073,594 | -0.09(-0.31%) |
Mar 31, 2017 | 30.42 | 30.54 | 30.34 | 30.35 | 5,477,984 | -0.23(-0.75%) |
Mar 30, 2017 | 30.76 | 30.78 | 30.50 | 30.58 | 3,639,319 | -0.18(-0.59%) |
Mar 29, 2017 | 30.35 | 30.78 | 30.34 | 30.76 | 6,810,787 | +0.23(+0.75%) |
Mar 28, 2017 | 30.67 | 30.71 | 30.50 | 30.53 | 2,656,014 | -0.20(-0.66%) |
Mar 27, 2017 | 30.60 | 30.82 | 30.57 | 30.73 | 2,858,739 | +0.27(+0.90%) |
Mar 24, 2017 | 30.40 | 30.51 | 30.37 | 30.45 | 2,791,846 | +0.00(+0.00%) |
Mar 23, 2017 | 30.39 | 30.65 | 30.36 | 30.45 | 2,470,449 | +0.02(+0.07%) |
Mar 22, 2017 | 30.42 | 30.53 | 30.34 | 30.43 | 2,877,974 | -0.03(-0.09%) |
Mar 21, 2017 | 30.55 | 30.63 | 30.43 | 30.46 | 3,962,232 | +0.00(+0.00%) |
Mar 20, 2017 | 30.40 | 30.56 | 30.40 | 30.46 | 4,723,503 | +0.04(+0.12%) |
Mar 17, 2017 | 30.47 | 30.54 | 30.39 | 30.43 | 3,315,457 | +0.01(+0.02%) |
Mar 16, 2017 | 30.47 | 30.51 | 30.31 | 30.42 | 3,850,467 | +0.19(+0.62%) |
Mar 15, 2017 | 29.97 | 30.25 | 29.96 | 30.23 | 4,342,699 | +0.19(+0.65%) |
Mar 14, 2017 | 29.88 | 30.08 | 29.88 | 30.04 | 3,390,619 | +0.06(+0.19%) |
Mar 13, 2017 | 29.90 | 30.03 | 29.86 | 29.98 | 3,019,237 | +0.20(+0.68%) |
Mar 10, 2017 | 29.76 | 29.84 | 29.72 | 29.78 | 3,645,093 | -0.06(-0.19%) |
Mar 09, 2017 | 29.61 | 29.86 | 29.61 | 29.84 | 3,155,561 | +0.23(+0.78%) |
Mar 08, 2017 | 29.58 | 29.77 | 29.56 | 29.61 | 4,655,801 | -0.22(-0.75%) |
Mar 07, 2017 | 29.62 | 29.92 | 29.60 | 29.83 | 4,310,267 | -0.27(-0.91%) |
Mar 06, 2017 | 30.07 | 30.20 | 30.05 | 30.10 | 3,348,401 | -0.12(-0.40%) |
Mar 03, 2017 | 30.05 | 30.25 | 30.03 | 30.22 | 4,072,803 | +0.24(+0.79%) |
Mar 02, 2017 | 29.85 | 30.11 | 29.79 | 29.99 | 3,447,362 | +0.20(+0.68%) |