Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.35 | 32.71 | 32.32 | 32.49 | 7,843,011 | +0.60(+1.89%) |
May 30, 2017 | 31.74 | 32.09 | 31.71 | 31.88 | 5,703,897 | +0.54(+1.73%) |
May 26, 2017 | 31.46 | 31.52 | 31.27 | 31.34 | 6,758,114 | +0.07(+0.23%) |
May 25, 2017 | 31.27 | 31.38 | 31.13 | 31.27 | 6,311,971 | -0.28(-0.88%) |
May 24, 2017 | 31.51 | 31.63 | 31.49 | 31.55 | 2,531,779 | -0.01(-0.02%) |
May 23, 2017 | 31.66 | 31.82 | 31.51 | 31.55 | 4,520,582 | -0.25(-0.79%) |
May 22, 2017 | 31.91 | 32.02 | 31.75 | 31.80 | 4,621,474 | -0.22(-0.69%) |
May 19, 2017 | 31.79 | 32.05 | 31.78 | 32.02 | 3,736,764 | +0.26(+0.83%) |
May 18, 2017 | 31.58 | 31.82 | 31.49 | 31.76 | 5,124,022 | +0.01(+0.02%) |
May 17, 2017 | 32.07 | 32.17 | 31.74 | 31.75 | 4,059,668 | -0.14(-0.44%) |
May 16, 2017 | 31.92 | 32.08 | 31.82 | 31.89 | 4,394,706 | +0.02(+0.07%) |
May 15, 2017 | 31.66 | 31.87 | 31.63 | 31.87 | 3,638,394 | +0.10(+0.30%) |
May 12, 2017 | 31.58 | 31.90 | 31.56 | 31.77 | 6,176,369 | +0.48(+1.53%) |
May 11, 2017 | 31.02 | 31.42 | 31.02 | 31.30 | 5,780,645 | +0.24(+0.78%) |
May 10, 2017 | 30.85 | 31.07 | 30.73 | 31.05 | 5,295,510 | +0.62(+2.03%) |
May 09, 2017 | 30.47 | 30.49 | 30.31 | 30.44 | 4,437,272 | +0.17(+0.55%) |
May 08, 2017 | 30.57 | 30.57 | 30.23 | 30.27 | 3,859,680 | -0.06(-0.19%) |
May 05, 2017 | 30.32 | 30.34 | 30.24 | 30.33 | 3,117,995 | +0.02(+0.07%) |
May 04, 2017 | 30.06 | 30.31 | 30.04 | 30.31 | 3,722,845 | +0.43(+1.43%) |
May 03, 2017 | 29.85 | 29.94 | 29.79 | 29.88 | 3,027,141 | -0.19(-0.63%) |
May 02, 2017 | 29.86 | 30.07 | 29.76 | 30.07 | 4,164,321 | +0.43(+1.44%) |
May 01, 2017 | 29.75 | 29.78 | 29.63 | 29.64 | 2,133,828 | -0.05(-0.17%) |
Apr 28, 2017 | 29.52 | 29.71 | 29.50 | 29.69 | 3,184,914 | +0.09(+0.29%) |
Apr 27, 2017 | 29.41 | 29.70 | 29.36 | 29.60 | 4,738,422 | +0.07(+0.25%) |
Apr 26, 2017 | 29.85 | 30.02 | 29.51 | 29.53 | 5,760,743 | -0.58(-1.93%) |
Apr 25, 2017 | 30.08 | 30.30 | 29.98 | 30.11 | 4,806,413 | +0.26(+0.88%) |
Apr 24, 2017 | 29.86 | 29.94 | 29.78 | 29.85 | 4,305,869 | +0.25(+0.83%) |
Apr 21, 2017 | 29.51 | 29.61 | 29.47 | 29.60 | 4,457,176 | +0.05(+0.17%) |
Apr 20, 2017 | 29.68 | 29.69 | 29.55 | 29.55 | 4,766,256 | -0.09(-0.32%) |
Apr 19, 2017 | 29.83 | 29.85 | 29.63 | 29.64 | 4,817,457 | -0.32(-1.07%) |
Apr 18, 2017 | 30.09 | 30.12 | 29.78 | 29.96 | 3,413,026 | -0.41(-1.34%) |
Apr 17, 2017 | 30.33 | 30.46 | 30.30 | 30.37 | 2,187,953 | +0.02(+0.07%) |
Apr 13, 2017 | 30.31 | 30.44 | 30.27 | 30.35 | 3,698,493 | -0.04(-0.12%) |
Apr 12, 2017 | 30.35 | 30.44 | 30.28 | 30.39 | 2,078,190 | +0.06(+0.19%) |
Apr 11, 2017 | 30.17 | 30.35 | 30.08 | 30.33 | 4,429,655 | +0.35(+1.16%) |
Apr 10, 2017 | 30.11 | 30.18 | 29.95 | 29.98 | 3,231,032 | -0.12(-0.41%) |
Apr 07, 2017 | 30.07 | 30.18 | 29.93 | 30.10 | 5,055,931 | +0.04(+0.12%) |
Apr 06, 2017 | 30.12 | 30.19 | 30.02 | 30.07 | 4,618,302 | -0.37(-1.22%) |
Apr 05, 2017 | 30.52 | 30.75 | 30.43 | 30.44 | 4,585,166 | -0.08(-0.26%) |
Apr 04, 2017 | 30.34 | 30.54 | 30.32 | 30.52 | 3,902,805 | +0.01(+0.02%) |
Apr 03, 2017 | 30.47 | 30.65 | 30.33 | 30.51 | 5,031,103 | -0.09(-0.31%) |
Mar 31, 2017 | 30.68 | 30.80 | 30.60 | 30.60 | 5,432,106 | -0.23(-0.75%) |
Mar 30, 2017 | 31.02 | 31.04 | 30.76 | 30.84 | 3,608,840 | -0.18(-0.58%) |
Mar 29, 2017 | 30.61 | 31.04 | 30.60 | 31.02 | 6,753,747 | +0.23(+0.75%) |
Mar 28, 2017 | 30.93 | 30.97 | 30.76 | 30.78 | 2,633,770 | -0.20(-0.66%) |
Mar 27, 2017 | 30.86 | 31.08 | 30.83 | 30.99 | 2,834,797 | +0.28(+0.90%) |
Mar 24, 2017 | 30.66 | 30.77 | 30.63 | 30.71 | 2,768,464 | +0.00(+0.00%) |
Mar 23, 2017 | 30.65 | 30.91 | 30.62 | 30.71 | 2,449,759 | +0.02(+0.07%) |
Mar 22, 2017 | 30.68 | 30.79 | 30.60 | 30.69 | 2,853,871 | -0.03(-0.09%) |
Mar 21, 2017 | 30.81 | 30.89 | 30.69 | 30.72 | 3,929,048 | +0.00(+0.00%) |
Mar 20, 2017 | 30.65 | 30.81 | 30.65 | 30.72 | 4,683,944 | +0.04(+0.12%) |
Mar 17, 2017 | 30.73 | 30.80 | 30.65 | 30.68 | 3,287,691 | +0.01(+0.02%) |
Mar 16, 2017 | 30.73 | 30.77 | 30.57 | 30.68 | 3,818,220 | +0.19(+0.62%) |
Mar 15, 2017 | 30.23 | 30.51 | 30.21 | 30.49 | 4,306,330 | +0.20(+0.65%) |
Mar 14, 2017 | 30.13 | 30.33 | 30.13 | 30.29 | 3,362,222 | +0.06(+0.19%) |
Mar 13, 2017 | 30.15 | 30.28 | 30.12 | 30.23 | 2,993,951 | +0.20(+0.68%) |
Mar 10, 2017 | 30.02 | 30.09 | 29.97 | 30.03 | 3,614,565 | -0.06(-0.19%) |
Mar 09, 2017 | 29.86 | 30.12 | 29.86 | 30.09 | 3,129,134 | +0.23(+0.78%) |
Mar 08, 2017 | 29.83 | 30.02 | 29.81 | 29.86 | 4,616,809 | -0.23(-0.75%) |
Mar 07, 2017 | 29.87 | 30.17 | 29.85 | 30.08 | 4,274,168 | -0.28(-0.91%) |
Mar 06, 2017 | 30.32 | 30.46 | 30.31 | 30.36 | 3,320,359 | -0.12(-0.40%) |
Mar 03, 2017 | 30.31 | 30.51 | 30.28 | 30.48 | 4,038,693 | +0.24(+0.79%) |
Mar 02, 2017 | 30.10 | 30.36 | 30.04 | 30.24 | 3,418,491 | +0.20(+0.68%) |