Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.29 | 31.41 | 30.21 | 31.34 | 469,023 | +1.09(+3.61%) |
May 30, 2017 | 29.89 | 30.34 | 29.89 | 30.25 | 224,860 | +0.14(+0.46%) |
May 26, 2017 | 30.12 | 30.29 | 29.99 | 30.11 | 129,676 | +0.04(+0.13%) |
May 25, 2017 | 30.40 | 30.40 | 29.84 | 30.07 | 432,354 | -0.08(-0.26%) |
May 24, 2017 | 29.76 | 30.30 | 29.50 | 30.15 | 312,818 | +0.37(+1.25%) |
May 23, 2017 | 29.59 | 29.78 | 29.55 | 29.77 | 250,085 | +0.04(+0.13%) |
May 22, 2017 | 29.76 | 29.93 | 29.56 | 29.73 | 266,767 | +0.02(+0.07%) |
May 19, 2017 | 29.73 | 29.89 | 29.31 | 29.72 | 946,212 | -0.35(-1.18%) |
May 18, 2017 | 29.63 | 30.15 | 29.52 | 30.07 | 726,715 | +0.43(+1.46%) |
May 17, 2017 | 30.78 | 30.98 | 29.48 | 29.64 | 729,522 | -1.64(-5.25%) |
May 16, 2017 | 30.99 | 31.30 | 30.84 | 31.28 | 360,060 | +0.31(+1.02%) |
May 15, 2017 | 31.33 | 31.52 | 30.93 | 30.96 | 273,381 | -0.22(-0.69%) |
May 12, 2017 | 31.66 | 32.09 | 31.18 | 31.18 | 326,350 | -0.61(-1.92%) |
May 11, 2017 | 32.70 | 32.80 | 31.71 | 31.79 | 227,319 | -0.89(-2.74%) |
May 10, 2017 | 32.66 | 32.95 | 32.33 | 32.68 | 291,673 | +0.02(+0.06%) |
May 09, 2017 | 32.69 | 33.11 | 31.75 | 32.66 | 420,351 | -0.10(-0.30%) |
May 08, 2017 | 32.38 | 33.02 | 31.97 | 32.76 | 648,105 | +0.49(+1.52%) |
May 05, 2017 | 31.86 | 32.47 | 31.59 | 32.27 | 304,414 | +0.48(+1.51%) |
May 04, 2017 | 31.86 | 32.05 | 31.46 | 31.79 | 279,599 | +0.02(+0.06%) |
May 03, 2017 | 32.41 | 32.41 | 31.71 | 31.77 | 244,806 | -0.78(-2.38%) |
May 02, 2017 | 33.06 | 33.30 | 32.43 | 32.54 | 257,438 | -0.44(-1.34%) |
May 01, 2017 | 33.56 | 33.56 | 32.66 | 32.99 | 294,918 | -0.32(-0.97%) |
Apr 28, 2017 | 32.82 | 33.73 | 32.56 | 33.31 | 335,601 | +0.42(+1.28%) |
Apr 27, 2017 | 32.86 | 33.05 | 32.57 | 32.89 | 807,070 | +0.11(+0.33%) |
Apr 26, 2017 | 32.68 | 33.04 | 32.37 | 32.78 | 371,387 | +0.05(+0.15%) |
Apr 25, 2017 | 32.66 | 33.01 | 31.95 | 32.73 | 258,495 | +0.26(+0.79%) |
Apr 24, 2017 | 32.88 | 32.95 | 32.35 | 32.48 | 226,754 | +0.07(+0.21%) |
Apr 21, 2017 | 32.49 | 32.66 | 32.24 | 32.41 | 237,947 | -0.18(-0.54%) |
Apr 20, 2017 | 32.25 | 32.71 | 32.16 | 32.58 | 403,354 | +0.31(+0.97%) |
Apr 19, 2017 | 31.69 | 32.27 | 30.95 | 32.27 | 273,902 | +0.77(+2.43%) |
Apr 18, 2017 | 31.08 | 31.59 | 30.85 | 31.50 | 341,972 | +0.30(+0.98%) |
Apr 17, 2017 | 30.91 | 31.24 | 30.52 | 31.20 | 106,563 | +0.46(+1.50%) |
Apr 13, 2017 | 31.02 | 31.14 | 29.94 | 30.74 | 527,820 | -0.44(-1.42%) |
Apr 12, 2017 | 31.17 | 31.39 | 31.00 | 31.18 | 191,142 | -0.14(-0.44%) |
Apr 11, 2017 | 31.36 | 31.58 | 30.81 | 31.32 | 322,973 | -0.20(-0.62%) |
Apr 10, 2017 | 31.58 | 31.80 | 31.23 | 31.51 | 560,894 | -0.19(-0.59%) |
Apr 07, 2017 | 32.22 | 32.31 | 31.61 | 31.70 | 358,539 | -0.56(-1.74%) |
Apr 06, 2017 | 32.33 | 32.63 | 32.01 | 32.26 | 238,667 | -0.01(-0.03%) |
Apr 05, 2017 | 32.41 | 32.70 | 32.19 | 32.27 | 398,669 | -0.09(-0.27%) |
Apr 04, 2017 | 31.94 | 32.45 | 31.94 | 32.36 | 268,008 | +0.22(+0.67%) |
Apr 03, 2017 | 32.23 | 32.23 | 31.93 | 32.14 | 447,047 | +0.02(+0.06%) |
Mar 31, 2017 | 31.79 | 32.17 | 31.45 | 32.12 | 258,069 | +0.40(+1.27%) |
Mar 30, 2017 | 31.62 | 31.82 | 31.45 | 31.72 | 101,241 | +0.01(+0.03%) |
Mar 29, 2017 | 31.25 | 31.75 | 31.07 | 31.71 | 128,014 | +0.32(+1.03%) |
Mar 28, 2017 | 31.10 | 31.55 | 30.57 | 31.39 | 143,724 | +0.11(+0.35%) |
Mar 27, 2017 | 31.34 | 31.39 | 30.81 | 31.28 | 231,596 | -0.21(-0.66%) |
Mar 24, 2017 | 31.45 | 31.85 | 31.31 | 31.48 | 177,601 | +0.03(+0.09%) |
Mar 23, 2017 | 30.99 | 31.67 | 30.53 | 31.45 | 216,466 | +0.43(+1.39%) |
Mar 22, 2017 | 30.81 | 31.04 | 30.72 | 31.02 | 174,291 | -0.04(-0.13%) |
Mar 21, 2017 | 31.86 | 32.01 | 31.03 | 31.06 | 304,075 | -0.63(-1.98%) |
Mar 20, 2017 | 31.91 | 32.06 | 31.26 | 31.69 | 225,982 | -0.33(-1.04%) |
Mar 17, 2017 | 31.79 | 32.31 | 31.54 | 32.02 | 660,120 | +0.02(+0.06%) |
Mar 16, 2017 | 32.37 | 32.41 | 31.72 | 32.00 | 203,955 | -0.23(-0.70%) |
Mar 15, 2017 | 32.06 | 32.38 | 31.80 | 32.23 | 243,490 | +0.40(+1.27%) |
Mar 14, 2017 | 32.33 | 32.34 | 31.17 | 31.83 | 267,269 | -0.59(-1.82%) |
Mar 13, 2017 | 32.43 | 32.83 | 32.32 | 32.42 | 352,638 | -0.12(-0.36%) |
Mar 10, 2017 | 31.85 | 32.70 | 31.59 | 32.53 | 305,130 | +0.91(+2.89%) |
Mar 09, 2017 | 31.74 | 31.76 | 31.13 | 31.62 | 359,979 | +0.01(+0.03%) |
Mar 08, 2017 | 32.21 | 32.45 | 31.48 | 31.61 | 354,890 | -0.42(-1.32%) |
Mar 07, 2017 | 31.94 | 32.84 | 31.94 | 32.03 | 281,587 | -0.02(-0.06%) |
Mar 06, 2017 | 31.12 | 32.43 | 30.95 | 32.05 | 473,543 | +0.85(+2.74%) |
Mar 03, 2017 | 30.58 | 31.27 | 30.50 | 31.20 | 283,498 | +0.51(+1.66%) |
Mar 02, 2017 | 30.45 | 30.82 | 30.15 | 30.69 | 164,643 | +0.17(+0.55%) |