Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.45 | 30.47 | 30.12 | 30.29 | 2,541,733 | -0.12(-0.41%) |
May 30, 2017 | 30.24 | 30.45 | 30.05 | 30.41 | 2,003,712 | +0.08(+0.25%) |
May 26, 2017 | 30.42 | 30.52 | 30.32 | 30.33 | 1,245,672 | -0.09(-0.28%) |
May 25, 2017 | 30.21 | 30.48 | 30.12 | 30.42 | 1,628,015 | +0.29(+0.95%) |
May 24, 2017 | 30.11 | 30.32 | 29.63 | 30.13 | 2,138,472 | +0.10(+0.35%) |
May 23, 2017 | 30.29 | 30.32 | 29.99 | 30.03 | 3,534,476 | -0.13(-0.43%) |
May 22, 2017 | 29.58 | 30.20 | 29.48 | 30.16 | 5,225,089 | +0.60(+2.02%) |
May 19, 2017 | 29.44 | 29.64 | 29.25 | 29.56 | 3,069,355 | +0.21(+0.71%) |
May 18, 2017 | 29.56 | 29.65 | 29.25 | 29.35 | 3,339,144 | -0.16(-0.54%) |
May 17, 2017 | 29.75 | 29.93 | 29.42 | 29.51 | 3,714,874 | -0.47(-1.58%) |
May 16, 2017 | 29.98 | 30.12 | 29.69 | 29.99 | 3,889,207 | +0.02(+0.06%) |
May 15, 2017 | 29.84 | 30.04 | 29.69 | 29.97 | 4,216,449 | +0.08(+0.25%) |
May 12, 2017 | 31.47 | 31.54 | 29.68 | 29.89 | 6,483,005 | -0.41(-1.34%) |
May 11, 2017 | 30.47 | 30.47 | 29.93 | 30.30 | 4,637,964 | -0.22(-0.71%) |
May 10, 2017 | 30.33 | 30.59 | 30.18 | 30.52 | 3,630,622 | +0.21(+0.69%) |
May 09, 2017 | 30.53 | 30.54 | 30.23 | 30.31 | 3,634,785 | -0.26(-0.84%) |
May 08, 2017 | 30.90 | 30.94 | 30.56 | 30.56 | 3,519,449 | -0.35(-1.13%) |
May 05, 2017 | 31.28 | 31.35 | 30.88 | 30.91 | 3,125,565 | -0.26(-0.82%) |
May 04, 2017 | 31.00 | 31.23 | 30.94 | 31.17 | 1,942,249 | +0.23(+0.73%) |
May 03, 2017 | 30.83 | 31.00 | 30.76 | 30.94 | 2,394,856 | +0.10(+0.34%) |
May 02, 2017 | 31.07 | 31.07 | 30.78 | 30.84 | 1,925,463 | -0.18(-0.58%) |
May 01, 2017 | 31.14 | 31.15 | 30.85 | 31.02 | 1,483,041 | -0.03(-0.09%) |
Apr 28, 2017 | 31.08 | 31.12 | 30.67 | 31.05 | 2,923,505 | -0.02(-0.06%) |
Apr 27, 2017 | 30.93 | 31.10 | 30.56 | 31.07 | 1,499,687 | +0.14(+0.46%) |
Apr 26, 2017 | 30.88 | 31.07 | 30.79 | 30.92 | 1,281,166 | +0.09(+0.31%) |
Apr 25, 2017 | 30.80 | 30.93 | 30.77 | 30.83 | 1,884,758 | +0.07(+0.22%) |
Apr 24, 2017 | 30.54 | 30.78 | 30.30 | 30.76 | 2,307,913 | +0.57(+1.88%) |
Apr 21, 2017 | 30.45 | 30.52 | 30.20 | 30.20 | 2,068,655 | -0.20(-0.65%) |
Apr 20, 2017 | 30.43 | 30.47 | 30.08 | 30.39 | 3,295,065 | +0.13(+0.44%) |
Apr 19, 2017 | 30.22 | 30.49 | 30.17 | 30.26 | 1,746,572 | +0.13(+0.44%) |
Apr 18, 2017 | 30.00 | 30.20 | 29.94 | 30.13 | 1,110,213 | +0.07(+0.22%) |
Apr 17, 2017 | 30.05 | 30.14 | 29.90 | 30.06 | 1,118,671 | +0.13(+0.44%) |
Apr 13, 2017 | 30.03 | 30.27 | 29.91 | 29.93 | 1,725,271 | -0.06(-0.19%) |
Apr 12, 2017 | 30.19 | 30.28 | 29.96 | 29.99 | 2,167,789 | -0.26(-0.84%) |
Apr 11, 2017 | 30.03 | 30.25 | 29.89 | 30.24 | 1,683,862 | +0.15(+0.50%) |
Apr 10, 2017 | 30.10 | 30.30 | 30.03 | 30.09 | 2,087,853 | -0.06(-0.19%) |
Apr 07, 2017 | 30.12 | 30.23 | 29.97 | 30.15 | 1,680,237 | +0.08(+0.25%) |
Apr 06, 2017 | 29.94 | 30.16 | 29.86 | 30.07 | 2,105,319 | +0.07(+0.22%) |
Apr 05, 2017 | 29.95 | 30.33 | 29.80 | 30.01 | 2,293,838 | +0.08(+0.25%) |
Apr 04, 2017 | 29.79 | 29.96 | 29.69 | 29.93 | 2,150,142 | +0.06(+0.19%) |
Apr 03, 2017 | 30.05 | 30.20 | 29.60 | 29.87 | 3,352,512 | -0.12(-0.41%) |
Mar 31, 2017 | 30.04 | 30.17 | 29.98 | 30.00 | 1,730,757 | -0.06(-0.19%) |
Mar 30, 2017 | 30.14 | 30.24 | 29.93 | 30.05 | 1,890,719 | -0.08(-0.25%) |
Mar 29, 2017 | 30.07 | 30.20 | 29.98 | 30.13 | 1,544,378 | +0.02(+0.06%) |
Mar 28, 2017 | 29.99 | 30.20 | 29.88 | 30.11 | 1,718,791 | +0.13(+0.44%) |
Mar 27, 2017 | 29.99 | 30.04 | 29.72 | 29.98 | 1,807,628 | -0.15(-0.50%) |
Mar 24, 2017 | 30.28 | 30.40 | 30.07 | 30.13 | 2,685,499 | -0.05(-0.16%) |
Mar 23, 2017 | 30.24 | 30.38 | 30.12 | 30.18 | 2,586,139 | -0.09(-0.31%) |
Mar 22, 2017 | 30.21 | 30.34 | 30.06 | 30.27 | 1,323,660 | +0.14(+0.47%) |
Mar 21, 2017 | 30.73 | 30.81 | 30.09 | 30.13 | 3,335,172 | -0.46(-1.51%) |
Mar 20, 2017 | 30.67 | 30.82 | 30.47 | 30.59 | 1,649,731 | -0.08(-0.25%) |
Mar 17, 2017 | 30.86 | 31.12 | 30.60 | 30.67 | 9,464,521 | +0.08(+0.25%) |
Mar 16, 2017 | 30.96 | 31.10 | 30.42 | 30.59 | 3,007,923 | -0.32(-1.04%) |
Mar 15, 2017 | 30.77 | 30.97 | 30.59 | 30.91 | 2,071,109 | +0.34(+1.11%) |
Mar 14, 2017 | 30.79 | 30.90 | 30.49 | 30.57 | 1,612,660 | -0.26(-0.83%) |
Mar 13, 2017 | 30.57 | 30.92 | 30.41 | 30.83 | 2,681,545 | +0.19(+0.62%) |
Mar 10, 2017 | 30.42 | 30.77 | 30.42 | 30.64 | 1,527,470 | +0.26(+0.84%) |
Mar 09, 2017 | 30.43 | 30.45 | 30.20 | 30.39 | 2,000,310 | +0.08(+0.25%) |
Mar 08, 2017 | 30.21 | 30.47 | 30.02 | 30.31 | 2,461,610 | +0.08(+0.25%) |
Mar 07, 2017 | 30.74 | 30.84 | 30.09 | 30.23 | 3,856,321 | -0.80(-2.59%) |
Mar 06, 2017 | 30.66 | 31.17 | 30.39 | 31.04 | 4,051,784 | +0.32(+1.05%) |
Mar 03, 2017 | 30.71 | 30.86 | 30.46 | 30.72 | 1,822,308 | -0.14(-0.46%) |
Mar 02, 2017 | 30.89 | 30.99 | 30.70 | 30.86 | 1,759,966 | -0.11(-0.37%) |