Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.31 | 32.50 | 32.21 | 32.48 | 432,897 | +0.19(+0.59%) |
May 30, 2017 | 32.23 | 32.37 | 32.06 | 32.29 | 182,893 | +0.01(+0.02%) |
May 26, 2017 | 32.32 | 32.34 | 32.16 | 32.28 | 239,419 | -0.08(-0.23%) |
May 25, 2017 | 32.00 | 32.40 | 31.90 | 32.36 | 261,002 | +0.42(+1.31%) |
May 24, 2017 | 31.95 | 32.15 | 31.80 | 31.94 | 353,278 | +0.07(+0.21%) |
May 23, 2017 | 31.79 | 32.16 | 31.75 | 31.87 | 296,401 | +0.13(+0.40%) |
May 22, 2017 | 31.39 | 31.79 | 31.30 | 31.75 | 284,127 | +0.37(+1.17%) |
May 19, 2017 | 31.27 | 31.43 | 31.15 | 31.38 | 360,437 | +0.14(+0.43%) |
May 18, 2017 | 31.27 | 31.42 | 31.01 | 31.24 | 318,172 | -0.03(-0.10%) |
May 17, 2017 | 30.99 | 31.43 | 30.82 | 31.27 | 475,442 | +0.29(+0.92%) |
May 16, 2017 | 31.18 | 31.27 | 30.96 | 30.99 | 251,292 | -0.20(-0.65%) |
May 15, 2017 | 31.10 | 31.36 | 31.10 | 31.19 | 246,861 | +0.14(+0.44%) |
May 12, 2017 | 30.99 | 31.27 | 30.91 | 31.06 | 183,516 | +0.11(+0.36%) |
May 11, 2017 | 30.80 | 30.99 | 30.66 | 30.94 | 239,048 | +0.05(+0.15%) |
May 10, 2017 | 30.84 | 31.04 | 30.71 | 30.90 | 338,811 | +0.09(+0.29%) |
May 09, 2017 | 31.10 | 31.23 | 30.71 | 30.81 | 369,309 | -0.29(-0.92%) |
May 08, 2017 | 30.93 | 31.11 | 30.77 | 31.09 | 298,211 | +0.06(+0.19%) |
May 05, 2017 | 30.74 | 31.06 | 30.56 | 31.03 | 378,829 | +0.37(+1.20%) |
May 04, 2017 | 30.16 | 30.70 | 30.16 | 30.66 | 452,282 | +0.36(+1.19%) |
May 03, 2017 | 30.33 | 30.63 | 30.06 | 30.30 | 492,236 | +0.25(+0.83%) |
May 02, 2017 | 30.12 | 30.28 | 29.92 | 30.06 | 310,889 | -0.02(-0.05%) |
May 01, 2017 | 30.41 | 30.41 | 29.90 | 30.07 | 517,863 | -0.26(-0.84%) |
Apr 28, 2017 | 30.92 | 30.92 | 30.29 | 30.33 | 399,748 | -0.53(-1.73%) |
Apr 27, 2017 | 30.89 | 31.18 | 30.86 | 30.86 | 268,198 | +0.01(+0.02%) |
Apr 26, 2017 | 30.69 | 31.00 | 30.63 | 30.85 | 394,105 | +0.13(+0.42%) |
Apr 25, 2017 | 30.45 | 30.79 | 30.39 | 30.72 | 373,302 | +0.14(+0.47%) |
Apr 24, 2017 | 30.20 | 30.69 | 30.16 | 30.58 | 368,510 | +0.26(+0.87%) |
Apr 21, 2017 | 30.01 | 30.39 | 30.01 | 30.32 | 388,169 | +0.30(+1.00%) |
Apr 20, 2017 | 30.14 | 30.14 | 29.76 | 30.02 | 470,555 | -0.11(-0.37%) |
Apr 19, 2017 | 30.41 | 30.43 | 30.09 | 30.13 | 390,965 | -0.29(-0.94%) |
Apr 18, 2017 | 30.46 | 30.59 | 30.32 | 30.42 | 335,551 | -0.02(-0.05%) |
Apr 17, 2017 | 30.11 | 30.44 | 30.11 | 30.43 | 367,378 | +0.35(+1.17%) |
Apr 13, 2017 | 30.07 | 30.30 | 29.91 | 30.08 | 337,602 | +0.02(+0.05%) |
Apr 12, 2017 | 29.93 | 30.15 | 29.82 | 30.06 | 330,643 | +0.08(+0.28%) |
Apr 11, 2017 | 29.67 | 29.99 | 29.58 | 29.98 | 372,662 | +0.31(+1.04%) |
Apr 10, 2017 | 29.64 | 29.88 | 29.51 | 29.67 | 367,974 | +0.05(+0.15%) |
Apr 07, 2017 | 29.71 | 29.82 | 29.59 | 29.63 | 436,454 | +0.00(+0.00%) |
Apr 06, 2017 | 29.41 | 29.68 | 29.30 | 29.63 | 320,129 | +0.16(+0.54%) |
Apr 05, 2017 | 29.18 | 29.51 | 29.06 | 29.47 | 463,569 | +0.31(+1.06%) |
Apr 04, 2017 | 29.03 | 29.38 | 29.03 | 29.16 | 411,167 | +0.13(+0.44%) |
Apr 03, 2017 | 29.32 | 29.32 | 28.83 | 29.03 | 766,166 | -0.32(-1.10%) |
Mar 31, 2017 | 29.34 | 29.50 | 29.22 | 29.36 | 665,137 | +0.11(+0.36%) |
Mar 30, 2017 | 29.38 | 29.39 | 29.11 | 29.25 | 645,065 | -0.15(-0.51%) |
Mar 29, 2017 | 29.51 | 29.56 | 29.27 | 29.40 | 761,953 | -0.25(-0.84%) |
Mar 28, 2017 | 29.45 | 29.82 | 29.31 | 29.65 | 928,182 | +0.08(+0.28%) |
Mar 27, 2017 | 29.96 | 29.96 | 29.47 | 29.57 | 438,714 | -0.24(-0.81%) |
Mar 24, 2017 | 29.77 | 30.03 | 29.67 | 29.81 | 401,588 | +0.10(+0.33%) |
Mar 23, 2017 | 29.72 | 30.05 | 29.53 | 29.71 | 394,584 | -0.08(-0.28%) |
Mar 22, 2017 | 29.72 | 30.01 | 29.60 | 29.79 | 338,382 | +0.12(+0.41%) |
Mar 21, 2017 | 29.23 | 29.89 | 29.13 | 29.67 | 379,710 | +0.44(+1.49%) |
Mar 20, 2017 | 29.72 | 29.75 | 29.18 | 29.24 | 566,186 | -0.45(-1.52%) |
Mar 17, 2017 | 29.51 | 29.85 | 29.42 | 29.69 | 1,658,600 | +0.33(+1.13%) |
Mar 16, 2017 | 29.70 | 29.75 | 29.24 | 29.36 | 438,178 | -0.43(-1.44%) |
Mar 15, 2017 | 29.39 | 29.97 | 29.26 | 29.78 | 461,789 | +0.57(+1.96%) |
Mar 14, 2017 | 29.24 | 29.30 | 29.06 | 29.21 | 312,496 | -0.04(-0.13%) |
Mar 13, 2017 | 29.13 | 29.45 | 29.13 | 29.25 | 435,022 | +0.12(+0.41%) |
Mar 10, 2017 | 29.11 | 29.21 | 28.94 | 29.13 | 336,191 | +0.24(+0.83%) |
Mar 09, 2017 | 28.91 | 29.21 | 28.87 | 28.89 | 360,173 | -0.02(-0.05%) |
Mar 08, 2017 | 29.26 | 29.44 | 28.85 | 28.91 | 491,649 | -0.71(-2.41%) |
Mar 07, 2017 | 29.78 | 29.95 | 29.61 | 29.62 | 461,528 | -0.26(-0.88%) |
Mar 06, 2017 | 30.00 | 30.01 | 29.81 | 29.88 | 350,596 | -0.17(-0.58%) |
Mar 03, 2017 | 30.22 | 30.22 | 29.66 | 30.06 | 582,019 | -0.12(-0.40%) |
Mar 02, 2017 | 29.82 | 30.35 | 29.75 | 30.18 | 410,282 | +0.28(+0.93%) |