Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.79 | 31.90 | 31.68 | 31.90 | 6,320,207 | +0.10(+0.32%) |
May 30, 2017 | 31.61 | 31.88 | 31.56 | 31.79 | 3,627,275 | +0.13(+0.40%) |
May 26, 2017 | 31.57 | 31.68 | 31.50 | 31.67 | 2,261,253 | +0.05(+0.17%) |
May 25, 2017 | 31.26 | 31.64 | 31.23 | 31.61 | 3,094,551 | +0.37(+1.19%) |
May 24, 2017 | 31.38 | 31.43 | 31.17 | 31.24 | 3,266,490 | -0.13(-0.40%) |
May 23, 2017 | 31.29 | 31.43 | 31.26 | 31.37 | 2,922,238 | +0.10(+0.31%) |
May 22, 2017 | 31.24 | 31.45 | 31.21 | 31.27 | 3,874,276 | +0.19(+0.63%) |
May 19, 2017 | 31.04 | 31.13 | 30.94 | 31.07 | 5,420,876 | +0.06(+0.20%) |
May 18, 2017 | 30.97 | 31.19 | 30.88 | 31.01 | 4,092,183 | +0.04(+0.14%) |
May 17, 2017 | 31.02 | 31.10 | 30.63 | 30.97 | 6,066,850 | -0.05(-0.16%) |
May 16, 2017 | 31.04 | 31.06 | 30.95 | 31.02 | 2,730,384 | +0.00(+0.01%) |
May 15, 2017 | 30.97 | 31.09 | 30.92 | 31.02 | 2,791,596 | +0.13(+0.41%) |
May 12, 2017 | 30.99 | 31.10 | 30.86 | 30.89 | 2,761,665 | -0.22(-0.72%) |
May 11, 2017 | 31.18 | 31.23 | 30.99 | 31.11 | 3,147,179 | -0.20(-0.63%) |
May 10, 2017 | 31.02 | 31.32 | 31.01 | 31.31 | 4,482,264 | +0.24(+0.77%) |
May 09, 2017 | 31.27 | 31.36 | 31.02 | 31.07 | 3,363,641 | -0.20(-0.63%) |
May 08, 2017 | 31.32 | 31.34 | 31.13 | 31.27 | 3,478,463 | -0.01(-0.03%) |
May 05, 2017 | 31.35 | 31.37 | 31.15 | 31.28 | 2,826,899 | -0.02(-0.05%) |
May 04, 2017 | 31.58 | 31.69 | 31.17 | 31.29 | 5,126,053 | -0.16(-0.49%) |
May 03, 2017 | 31.51 | 31.57 | 31.35 | 31.45 | 3,156,738 | -0.11(-0.35%) |
May 02, 2017 | 31.30 | 31.58 | 31.30 | 31.56 | 3,341,394 | +0.24(+0.78%) |
May 01, 2017 | 31.58 | 31.64 | 31.31 | 31.31 | 4,521,022 | -0.19(-0.59%) |
Apr 28, 2017 | 31.65 | 32.34 | 31.46 | 31.50 | 5,465,104 | -0.07(-0.23%) |
Apr 27, 2017 | 31.55 | 31.65 | 31.44 | 31.57 | 4,229,015 | +0.11(+0.33%) |
Apr 26, 2017 | 31.49 | 31.69 | 31.37 | 31.47 | 5,267,140 | -0.09(-0.28%) |
Apr 25, 2017 | 31.56 | 31.64 | 31.49 | 31.55 | 4,340,859 | +0.15(+0.48%) |
Apr 24, 2017 | 31.54 | 31.59 | 31.30 | 31.40 | 4,421,219 | +0.28(+0.89%) |
Apr 21, 2017 | 31.19 | 31.42 | 31.11 | 31.13 | 4,204,702 | -0.08(-0.24%) |
Apr 20, 2017 | 31.07 | 31.34 | 30.90 | 31.20 | 3,664,869 | +0.25(+0.82%) |
Apr 19, 2017 | 31.21 | 31.28 | 30.89 | 30.95 | 4,206,418 | -0.13(-0.42%) |
Apr 18, 2017 | 30.97 | 31.21 | 30.93 | 31.08 | 6,394,328 | +0.15(+0.48%) |
Apr 17, 2017 | 30.77 | 30.93 | 30.76 | 30.93 | 4,743,978 | +0.22(+0.73%) |
Apr 13, 2017 | 30.77 | 30.97 | 30.70 | 30.71 | 3,579,868 | -0.15(-0.48%) |
Apr 12, 2017 | 30.78 | 30.99 | 30.71 | 30.86 | 5,241,027 | -0.17(-0.54%) |
Apr 11, 2017 | 30.84 | 31.02 | 30.76 | 31.02 | 4,514,282 | +0.08(+0.27%) |
Apr 10, 2017 | 30.70 | 31.08 | 30.68 | 30.94 | 8,925,102 | +0.27(+0.89%) |
Apr 07, 2017 | 30.57 | 30.78 | 30.56 | 30.67 | 6,950,005 | -0.02(-0.07%) |
Apr 06, 2017 | 30.55 | 30.83 | 30.38 | 30.69 | 8,079,836 | +0.32(+1.05%) |
Apr 05, 2017 | 30.62 | 30.77 | 30.36 | 30.37 | 7,208,973 | -0.18(-0.58%) |
Apr 04, 2017 | 30.52 | 30.60 | 30.46 | 30.54 | 3,611,863 | -0.02(-0.07%) |
Apr 03, 2017 | 30.61 | 30.68 | 30.32 | 30.57 | 5,719,619 | +0.10(+0.33%) |
Mar 31, 2017 | 30.35 | 30.55 | 30.34 | 30.46 | 5,076,494 | +0.04(+0.14%) |
Mar 30, 2017 | 30.06 | 30.51 | 30.06 | 30.42 | 5,622,481 | +0.31(+1.03%) |
Mar 29, 2017 | 30.28 | 30.34 | 29.99 | 30.11 | 4,095,673 | -0.31(-1.01%) |
Mar 28, 2017 | 30.16 | 30.57 | 30.15 | 30.42 | 5,621,283 | +0.20(+0.65%) |
Mar 27, 2017 | 29.95 | 30.29 | 29.90 | 30.22 | 6,495,788 | -0.06(-0.21%) |
Mar 24, 2017 | 30.30 | 30.51 | 30.20 | 30.28 | 4,062,495 | -0.00(-0.01%) |
Mar 23, 2017 | 30.12 | 30.52 | 30.04 | 30.29 | 3,690,050 | +0.15(+0.50%) |
Mar 22, 2017 | 29.95 | 30.20 | 29.72 | 30.14 | 3,860,788 | +0.10(+0.32%) |
Mar 21, 2017 | 30.47 | 30.54 | 29.99 | 30.04 | 5,527,385 | -0.35(-1.15%) |
Mar 20, 2017 | 30.43 | 30.52 | 30.29 | 30.39 | 2,733,105 | -0.12(-0.40%) |
Mar 17, 2017 | 30.51 | 30.68 | 30.27 | 30.51 | 7,319,625 | +0.05(+0.18%) |
Mar 16, 2017 | 30.42 | 30.64 | 30.39 | 30.46 | 4,762,019 | +0.02(+0.07%) |
Mar 15, 2017 | 30.23 | 30.46 | 30.11 | 30.44 | 4,630,932 | +0.21(+0.71%) |
Mar 14, 2017 | 30.25 | 30.29 | 30.11 | 30.22 | 3,815,053 | -0.09(-0.29%) |
Mar 13, 2017 | 30.32 | 30.40 | 30.20 | 30.31 | 3,824,590 | +0.01(+0.04%) |
Mar 10, 2017 | 30.44 | 30.59 | 30.15 | 30.30 | 3,602,406 | -0.03(-0.10%) |
Mar 09, 2017 | 30.43 | 30.49 | 30.25 | 30.33 | 3,970,582 | +0.08(+0.28%) |
Mar 08, 2017 | 30.46 | 30.53 | 30.24 | 30.24 | 4,097,308 | -0.03(-0.08%) |
Mar 07, 2017 | 30.36 | 30.39 | 30.21 | 30.27 | 3,199,686 | -0.10(-0.33%) |
Mar 06, 2017 | 30.23 | 30.47 | 30.21 | 30.37 | 2,903,959 | -0.03(-0.11%) |
Mar 03, 2017 | 30.40 | 30.52 | 30.35 | 30.40 | 3,246,060 | +0.03(+0.11%) |
Mar 02, 2017 | 30.65 | 30.68 | 30.35 | 30.37 | 4,523,993 | -0.33(-1.08%) |