Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.50 | 32.50 | 32.38 | 32.38 | 666 | -0.02(-0.05%) |
May 30, 2017 | 32.24 | 32.40 | 32.19 | 32.40 | 1,194 | +0.21(+0.66%) |
May 26, 2017 | 32.18 | 32.19 | 32.10 | 32.19 | 3,072 | +0.08(+0.26%) |
May 25, 2017 | 32.07 | 32.10 | 32.02 | 32.10 | 13,864 | +0.07(+0.21%) |
May 24, 2017 | 32.03 | 32.04 | 31.97 | 32.04 | 5,797 | +0.22(+0.69%) |
May 23, 2017 | 31.66 | 31.82 | 31.66 | 31.82 | 1,886 | +0.25(+0.78%) |
May 19, 2017 | 31.57 | 31.57 | 31.57 | 0 | +0.20(+0.62%) | |
May 18, 2017 | 31.28 | 31.37 | 31.26 | 31.37 | 1,296 | +0.06(+0.19%) |
May 17, 2017 | 31.31 | 31.31 | 31.31 | 31.31 | 589 | -0.31(-0.97%) |
May 16, 2017 | 31.62 | 31.62 | 31.62 | 31.62 | 585 | +0.23(+0.73%) |
May 11, 2017 | 31.39 | 31.39 | 31.39 | 0 | -0.24(-0.75%) | |
May 09, 2017 | 31.63 | 31.63 | 31.63 | 34 | +0.32(+1.03%) | |
May 08, 2017 | 31.31 | 31.31 | 31.31 | 31.31 | 176 | +0.21(+0.68%) |
May 05, 2017 | 31.10 | 31.10 | 31.05 | 31.09 | 3,561 | -0.14(-0.43%) |
May 04, 2017 | 31.23 | 31.23 | 31.23 | 31.23 | 785 | -0.45(-1.42%) |
May 02, 2017 | 31.68 | 31.68 | 31.68 | 0 | -0.01(-0.02%) | |
May 01, 2017 | 31.64 | 31.76 | 31.64 | 31.69 | 4,464 | +0.10(+0.32%) |
Apr 28, 2017 | 31.51 | 31.70 | 31.51 | 31.59 | 2,445 | +0.16(+0.51%) |
Apr 27, 2017 | 31.48 | 31.48 | 31.34 | 31.42 | 3,531 | -0.25(-0.78%) |
Apr 26, 2017 | 31.70 | 31.72 | 31.66 | 31.67 | 2,368 | +0.08(+0.26%) |
Apr 25, 2017 | 31.59 | 31.59 | 31.59 | 31.59 | 496 | +0.21(+0.68%) |
Apr 24, 2017 | 31.37 | 31.37 | 31.31 | 31.37 | 4,277 | +0.17(+0.54%) |
Apr 21, 2017 | 31.16 | 31.20 | 31.16 | 31.20 | 347 | -0.11(-0.35%) |
Apr 20, 2017 | 31.22 | 31.32 | 31.11 | 31.31 | 28,934 | +0.07(+0.22%) |
Apr 19, 2017 | 31.25 | 31.25 | 31.25 | 31.25 | 331 | -0.09(-0.30%) |
Apr 18, 2017 | 31.35 | 31.40 | 31.32 | 31.34 | 3,068 | -0.42(-1.31%) |
Apr 17, 2017 | 31.70 | 31.76 | 31.70 | 31.76 | 460 | +0.08(+0.27%) |
Apr 13, 2017 | 31.79 | 31.79 | 31.65 | 31.67 | 1,052 | +0.02(+0.05%) |
Apr 12, 2017 | 31.65 | 31.65 | 31.65 | 31.65 | 684 | +0.22(+0.70%) |
Apr 11, 2017 | 31.51 | 31.51 | 31.43 | 31.43 | 708 | -0.14(-0.46%) |
Apr 10, 2017 | 31.61 | 31.61 | 31.56 | 31.58 | 2,334 | -0.07(-0.23%) |
Apr 07, 2017 | 31.64 | 31.65 | 31.62 | 31.65 | 1,930 | +0.06(+0.18%) |
Apr 06, 2017 | 31.49 | 31.62 | 31.49 | 31.59 | 3,295 | +0.13(+0.40%) |
Apr 05, 2017 | 31.51 | 31.53 | 31.45 | 31.47 | 14,333 | +0.48(+1.53%) |
Apr 04, 2017 | 31.14 | 31.16 | 30.95 | 30.99 | 58,064 | +0.03(+0.08%) |
Apr 03, 2017 | 31.03 | 31.03 | 30.94 | 30.97 | 3,196 | +0.15(+0.50%) |
Mar 31, 2017 | 30.85 | 30.87 | 30.81 | 30.81 | 1,397 | -0.08(-0.25%) |
Mar 30, 2017 | 30.92 | 30.92 | 30.85 | 30.89 | 9,847 | +0.03(+0.11%) |
Mar 29, 2017 | 30.86 | 30.86 | 30.86 | 30.86 | 214 | -0.09(-0.30%) |
Mar 28, 2017 | 30.79 | 30.97 | 30.79 | 30.95 | 2,156 | +0.40(+1.31%) |
Mar 27, 2017 | 30.50 | 30.55 | 30.50 | 30.55 | 353 | -0.20(-0.64%) |
Mar 24, 2017 | 30.83 | 30.83 | 30.75 | 30.75 | 353 | -0.11(-0.36%) |
Mar 23, 2017 | 30.92 | 30.92 | 30.86 | 30.86 | 2,392 | +0.20(+0.65%) |
Mar 22, 2017 | 30.43 | 30.66 | 30.43 | 30.66 | 887 | +0.28(+0.92%) |
Mar 21, 2017 | 30.80 | 30.80 | 30.38 | 30.38 | 3,419 | -0.08(-0.28%) |
Mar 20, 2017 | 30.56 | 30.58 | 30.46 | 30.46 | 1,561 | +0.01(+0.03%) |
Mar 17, 2017 | 30.51 | 30.51 | 30.39 | 30.45 | 1,143 | +0.14(+0.45%) |
Mar 16, 2017 | 30.42 | 30.42 | 30.31 | 30.32 | 1,751 | +0.10(+0.34%) |
Mar 15, 2017 | 30.00 | 30.26 | 29.88 | 30.22 | 6,951 | +0.31(+1.05%) |
Mar 14, 2017 | 29.90 | 29.90 | 29.90 | 29.90 | 159 | -0.14(-0.48%) |
Mar 13, 2017 | 30.04 | 30.05 | 30.03 | 30.05 | 1,018 | +0.17(+0.56%) |
Mar 10, 2017 | 29.78 | 29.88 | 29.76 | 29.88 | 953 | +0.36(+1.22%) |
Mar 09, 2017 | 29.66 | 29.66 | 29.52 | 29.52 | 2,487 | -0.42(-1.39%) |
Mar 08, 2017 | 29.95 | 29.95 | 29.91 | 29.94 | 16,344 | +0.11(+0.36%) |
Mar 07, 2017 | 29.88 | 29.88 | 29.80 | 29.83 | 2,098 | +0.09(+0.30%) |
Mar 06, 2017 | 29.75 | 29.77 | 29.74 | 29.74 | 25,463 | -0.09(-0.31%) |
Mar 03, 2017 | 29.86 | 29.86 | 29.83 | 29.83 | 943 | -0.03(-0.10%) |
Mar 02, 2017 | 30.11 | 30.11 | 29.86 | 29.86 | 506 | -0.40(-1.34%) |