Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.92 | 31.93 | 31.75 | 31.87 | 1,643,714 | +0.02(+0.05%) |
May 30, 2017 | 31.82 | 31.88 | 31.77 | 31.85 | 1,324,555 | +0.00(+0.01%) |
May 26, 2017 | 31.84 | 31.86 | 31.80 | 31.85 | 1,644,757 | +0.02(+0.06%) |
May 25, 2017 | 31.69 | 31.89 | 31.67 | 31.83 | 2,343,940 | +0.22(+0.70%) |
May 24, 2017 | 31.54 | 31.63 | 31.50 | 31.61 | 2,662,528 | +0.12(+0.40%) |
May 23, 2017 | 31.54 | 31.54 | 31.45 | 31.48 | 2,094,228 | +0.02(+0.07%) |
May 22, 2017 | 31.35 | 31.48 | 31.33 | 31.46 | 1,635,615 | +0.20(+0.64%) |
May 19, 2017 | 31.17 | 31.35 | 31.13 | 31.26 | 4,990,781 | +0.18(+0.59%) |
May 18, 2017 | 30.88 | 31.19 | 30.86 | 31.08 | 2,712,340 | +0.18(+0.60%) |
May 17, 2017 | 31.23 | 31.29 | 30.89 | 30.90 | 2,844,763 | -0.57(-1.82%) |
May 16, 2017 | 31.49 | 31.50 | 31.39 | 31.47 | 1,435,818 | +0.02(+0.07%) |
May 15, 2017 | 31.36 | 31.46 | 31.33 | 31.45 | 1,267,912 | +0.14(+0.44%) |
May 12, 2017 | 31.29 | 31.33 | 31.26 | 31.31 | 1,270,638 | +0.01(+0.02%) |
May 11, 2017 | 31.27 | 31.31 | 31.13 | 31.30 | 2,245,156 | -0.05(-0.15%) |
May 10, 2017 | 31.30 | 31.35 | 31.25 | 31.35 | 1,614,410 | +0.04(+0.13%) |
May 09, 2017 | 31.32 | 31.37 | 31.25 | 31.31 | 2,277,657 | +0.03(+0.08%) |
May 08, 2017 | 31.27 | 31.29 | 31.20 | 31.28 | 1,778,197 | +0.03(+0.10%) |
May 05, 2017 | 31.18 | 31.26 | 31.12 | 31.25 | 1,668,427 | +0.12(+0.38%) |
May 04, 2017 | 31.12 | 31.14 | 31.00 | 31.14 | 8,901,315 | +0.04(+0.14%) |
May 03, 2017 | 31.12 | 31.12 | 30.99 | 31.09 | 6,053,012 | -0.09(-0.28%) |
May 02, 2017 | 31.17 | 31.20 | 31.10 | 31.18 | 1,829,779 | +0.06(+0.19%) |
May 01, 2017 | 31.08 | 31.18 | 31.05 | 31.12 | 2,694,692 | +0.12(+0.40%) |
Apr 28, 2017 | 31.08 | 31.11 | 30.96 | 31.00 | 2,023,168 | -0.00(-0.01%) |
Apr 27, 2017 | 30.97 | 31.04 | 30.93 | 31.00 | 2,278,864 | +0.08(+0.25%) |
Apr 26, 2017 | 30.96 | 31.03 | 30.91 | 30.92 | 2,788,059 | -0.02(-0.06%) |
Apr 25, 2017 | 30.84 | 30.99 | 30.83 | 30.94 | 2,761,278 | +0.20(+0.64%) |
Apr 24, 2017 | 30.65 | 30.78 | 30.65 | 30.74 | 8,297,714 | +0.30(+0.99%) |
Apr 21, 2017 | 30.48 | 30.49 | 30.37 | 30.44 | 6,357,049 | -0.04(-0.12%) |
Apr 20, 2017 | 30.34 | 30.54 | 30.29 | 30.48 | 5,567,583 | +0.23(+0.76%) |
Apr 19, 2017 | 30.35 | 30.41 | 30.21 | 30.25 | 2,230,986 | -0.01(-0.03%) |
Apr 18, 2017 | 30.23 | 30.34 | 30.18 | 30.26 | 1,908,548 | -0.06(-0.21%) |
Apr 17, 2017 | 30.11 | 30.32 | 30.11 | 30.32 | 2,167,870 | +0.27(+0.88%) |
Apr 13, 2017 | 30.17 | 30.28 | 30.06 | 30.06 | 2,512,063 | -0.15(-0.51%) |
Apr 12, 2017 | 30.30 | 30.31 | 30.17 | 30.21 | 2,305,010 | -0.12(-0.39%) |
Apr 11, 2017 | 30.33 | 30.36 | 30.12 | 30.33 | 3,512,688 | -0.04(-0.14%) |
Apr 10, 2017 | 30.39 | 30.49 | 30.31 | 30.37 | 2,269,593 | +0.01(+0.05%) |
Apr 07, 2017 | 30.38 | 30.46 | 30.30 | 30.36 | 1,850,299 | -0.02(-0.05%) |
Apr 06, 2017 | 30.37 | 30.45 | 30.30 | 30.37 | 2,278,626 | +0.04(+0.14%) |
Apr 05, 2017 | 30.47 | 30.65 | 30.30 | 30.33 | 10,818,954 | -0.07(-0.24%) |
Apr 04, 2017 | 30.35 | 30.41 | 30.30 | 30.40 | 4,097,788 | +0.01(+0.05%) |
Apr 03, 2017 | 30.43 | 30.47 | 30.22 | 30.39 | 10,514,328 | -0.01(-0.03%) |
Mar 31, 2017 | 30.41 | 30.50 | 30.38 | 30.40 | 2,200,471 | -0.03(-0.11%) |
Mar 30, 2017 | 30.39 | 30.48 | 30.35 | 30.43 | 2,195,175 | +0.04(+0.12%) |
Mar 29, 2017 | 30.29 | 30.42 | 30.27 | 30.40 | 1,953,242 | +0.06(+0.21%) |
Mar 28, 2017 | 30.11 | 30.39 | 30.07 | 30.33 | 4,327,815 | +0.18(+0.61%) |
Mar 27, 2017 | 29.93 | 30.18 | 29.87 | 30.15 | 4,534,682 | -0.01(-0.05%) |
Mar 24, 2017 | 30.24 | 30.30 | 30.05 | 30.16 | 3,003,744 | -0.00(-0.02%) |
Mar 23, 2017 | 30.17 | 30.31 | 30.12 | 30.17 | 3,206,431 | -0.06(-0.21%) |
Mar 22, 2017 | 30.13 | 30.26 | 30.06 | 30.23 | 5,727,097 | +0.10(+0.34%) |
Mar 21, 2017 | 30.54 | 30.59 | 30.10 | 30.13 | 4,195,260 | -0.33(-1.09%) |
Mar 20, 2017 | 30.48 | 30.53 | 30.40 | 30.46 | 4,425,760 | +0.00(+0.00%) |
Mar 17, 2017 | 30.53 | 30.57 | 30.46 | 30.46 | 1,469,329 | -0.01(-0.02%) |
Mar 16, 2017 | 30.55 | 30.55 | 30.40 | 30.47 | 5,513,618 | -0.04(-0.13%) |
Mar 15, 2017 | 30.31 | 30.57 | 30.28 | 30.51 | 3,091,201 | +0.26(+0.85%) |
Mar 14, 2017 | 30.28 | 30.29 | 30.17 | 30.25 | 2,172,325 | -0.09(-0.30%) |
Mar 13, 2017 | 30.31 | 30.36 | 30.27 | 30.34 | 1,687,136 | +0.04(+0.14%) |
Mar 10, 2017 | 30.33 | 30.35 | 30.19 | 30.30 | 1,695,323 | +0.11(+0.36%) |
Mar 09, 2017 | 30.16 | 30.23 | 30.06 | 30.19 | 1,961,243 | +0.02(+0.07%) |
Mar 08, 2017 | 30.20 | 30.27 | 30.14 | 30.17 | 3,442,640 | -0.02(-0.07%) |
Mar 07, 2017 | 30.18 | 30.28 | 30.14 | 30.19 | 2,182,266 | -0.05(-0.18%) |
Mar 06, 2017 | 30.19 | 30.28 | 30.14 | 30.24 | 1,812,229 | -0.06(-0.20%) |
Mar 03, 2017 | 30.25 | 30.31 | 30.17 | 30.30 | 3,971,219 | +0.04(+0.13%) |
Mar 02, 2017 | 30.40 | 30.40 | 30.24 | 30.26 | 2,741,402 | -0.16(-0.53%) |