Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.90 | 29.01 | 28.55 | 28.92 | 952,526 | +0.03(+0.10%) |
May 30, 2017 | 29.02 | 29.11 | 28.81 | 28.89 | 365,848 | -0.07(-0.24%) |
May 26, 2017 | 29.05 | 29.09 | 28.87 | 28.96 | 352,436 | -0.07(-0.24%) |
May 25, 2017 | 29.11 | 29.22 | 28.85 | 29.03 | 520,908 | -0.01(-0.03%) |
May 24, 2017 | 28.94 | 29.07 | 28.84 | 29.04 | 594,645 | +0.15(+0.52%) |
May 23, 2017 | 29.04 | 29.11 | 28.84 | 28.89 | 792,232 | -0.07(-0.24%) |
May 22, 2017 | 28.80 | 29.01 | 28.69 | 28.96 | 603,705 | +0.21(+0.73%) |
May 19, 2017 | 28.34 | 28.94 | 28.34 | 28.75 | 689,456 | +0.14(+0.49%) |
May 18, 2017 | 28.38 | 28.73 | 27.84 | 28.61 | 799,812 | +0.26(+0.92%) |
May 17, 2017 | 28.51 | 28.62 | 28.24 | 28.35 | 709,878 | -0.27(-0.94%) |
May 16, 2017 | 28.92 | 28.99 | 28.47 | 28.62 | 706,185 | -0.33(-1.14%) |
May 15, 2017 | 28.70 | 29.18 | 28.70 | 28.95 | 677,664 | +0.20(+0.70%) |
May 12, 2017 | 29.36 | 29.38 | 28.62 | 28.75 | 780,452 | -0.66(-2.24%) |
May 11, 2017 | 29.72 | 29.80 | 28.79 | 29.41 | 1,614,307 | -0.43(-1.44%) |
May 10, 2017 | 31.06 | 31.23 | 29.81 | 29.84 | 1,884,989 | -1.24(-3.99%) |
May 09, 2017 | 31.55 | 31.77 | 30.84 | 31.08 | 667,947 | -0.51(-1.61%) |
May 08, 2017 | 31.88 | 31.90 | 31.41 | 31.59 | 371,198 | -0.27(-0.85%) |
May 05, 2017 | 31.59 | 32.19 | 31.52 | 31.86 | 350,053 | +0.32(+1.01%) |
May 04, 2017 | 31.77 | 31.77 | 31.10 | 31.54 | 645,168 | -0.26(-0.82%) |
May 03, 2017 | 32.13 | 32.22 | 31.62 | 31.80 | 355,122 | -0.28(-0.87%) |
May 02, 2017 | 31.91 | 32.27 | 31.84 | 32.08 | 344,477 | +0.11(+0.34%) |
May 01, 2017 | 31.91 | 32.13 | 31.77 | 31.97 | 425,681 | +0.14(+0.44%) |
Apr 28, 2017 | 32.35 | 32.35 | 31.54 | 31.83 | 787,591 | -0.48(-1.49%) |
Apr 27, 2017 | 32.28 | 32.49 | 32.18 | 32.31 | 500,669 | +0.10(+0.31%) |
Apr 26, 2017 | 32.19 | 32.49 | 31.94 | 32.21 | 464,710 | +0.06(+0.19%) |
Apr 25, 2017 | 32.21 | 32.34 | 31.76 | 32.15 | 493,371 | +0.09(+0.28%) |
Apr 24, 2017 | 32.28 | 32.28 | 31.77 | 32.06 | 520,846 | +0.06(+0.19%) |
Apr 21, 2017 | 32.15 | 32.23 | 31.96 | 32.00 | 392,965 | -0.24(-0.74%) |
Apr 20, 2017 | 32.33 | 32.33 | 31.83 | 32.24 | 364,859 | +0.04(+0.12%) |
Apr 19, 2017 | 32.15 | 32.38 | 31.89 | 32.20 | 705,307 | -0.30(-0.92%) |
Apr 18, 2017 | 32.38 | 32.58 | 32.27 | 32.50 | 543,270 | +0.00(+0.00%) |
Apr 17, 2017 | 32.16 | 32.52 | 32.16 | 32.50 | 522,292 | +0.38(+1.18%) |
Apr 13, 2017 | 32.42 | 32.61 | 32.05 | 32.12 | 418,501 | -0.16(-0.50%) |
Apr 12, 2017 | 32.59 | 32.68 | 32.20 | 32.28 | 520,823 | -0.28(-0.86%) |
Apr 11, 2017 | 32.12 | 32.58 | 32.05 | 32.56 | 483,911 | +0.45(+1.40%) |
Apr 10, 2017 | 31.88 | 32.30 | 31.88 | 32.11 | 357,272 | +0.19(+0.60%) |
Apr 07, 2017 | 32.35 | 32.48 | 31.90 | 31.92 | 733,405 | -0.47(-1.45%) |
Apr 06, 2017 | 31.93 | 32.43 | 31.78 | 32.39 | 467,513 | +0.48(+1.50%) |
Apr 05, 2017 | 32.31 | 32.40 | 31.85 | 31.91 | 567,674 | -0.33(-1.02%) |
Apr 04, 2017 | 31.72 | 32.28 | 31.71 | 32.24 | 956,951 | +0.54(+1.70%) |
Apr 03, 2017 | 31.57 | 31.77 | 31.27 | 31.70 | 830,210 | +0.17(+0.54%) |
Mar 31, 2017 | 31.40 | 31.70 | 31.22 | 31.53 | 437,447 | +0.13(+0.41%) |
Mar 30, 2017 | 31.19 | 31.43 | 31.06 | 31.40 | 479,024 | +0.20(+0.64%) |
Mar 29, 2017 | 31.13 | 31.39 | 31.00 | 31.20 | 1,745,678 | +0.03(+0.10%) |
Mar 28, 2017 | 30.85 | 31.26 | 30.72 | 31.17 | 636,088 | +0.29(+0.94%) |
Mar 27, 2017 | 30.72 | 30.98 | 30.62 | 30.88 | 391,668 | -0.07(-0.23%) |
Mar 24, 2017 | 31.20 | 31.35 | 30.93 | 30.95 | 346,344 | -0.22(-0.71%) |
Mar 23, 2017 | 31.07 | 31.65 | 31.03 | 31.17 | 550,567 | +0.10(+0.32%) |
Mar 22, 2017 | 31.08 | 31.16 | 30.52 | 31.07 | 600,203 | +0.20(+0.65%) |
Mar 21, 2017 | 31.28 | 31.38 | 30.86 | 30.87 | 1,051,784 | -0.40(-1.28%) |
Mar 20, 2017 | 31.35 | 31.46 | 31.12 | 31.27 | 521,106 | -0.04(-0.13%) |
Mar 17, 2017 | 31.14 | 31.51 | 30.98 | 31.31 | 1,457,930 | +0.28(+0.90%) |
Mar 16, 2017 | 30.92 | 31.07 | 30.83 | 31.03 | 560,897 | +0.02(+0.06%) |
Mar 15, 2017 | 30.41 | 31.05 | 30.36 | 31.01 | 1,028,181 | +0.76(+2.51%) |
Mar 14, 2017 | 29.94 | 30.29 | 29.71 | 30.25 | 522,072 | +0.30(+1.00%) |
Mar 13, 2017 | 30.06 | 30.23 | 29.79 | 29.95 | 537,751 | -0.05(-0.17%) |
Mar 10, 2017 | 30.15 | 30.31 | 29.78 | 30.00 | 479,775 | +0.09(+0.30%) |
Mar 09, 2017 | 30.29 | 30.56 | 29.80 | 29.91 | 525,937 | -0.38(-1.25%) |
Mar 08, 2017 | 30.83 | 30.92 | 30.26 | 30.29 | 613,457 | -0.68(-2.20%) |
Mar 07, 2017 | 30.99 | 31.08 | 30.75 | 30.97 | 586,258 | -0.02(-0.06%) |
Mar 06, 2017 | 31.04 | 31.17 | 30.74 | 30.99 | 569,183 | -0.09(-0.29%) |
Mar 03, 2017 | 31.44 | 31.44 | 30.80 | 31.08 | 717,993 | -0.26(-0.83%) |
Mar 02, 2017 | 32.00 | 32.05 | 31.30 | 31.34 | 615,287 | -0.66(-2.06%) |