Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.92 | 31.93 | 31.75 | 31.87 | 1,643,541 | +0.02(+0.05%) |
May 30, 2017 | 31.83 | 31.88 | 31.78 | 31.86 | 1,324,416 | +0.00(+0.01%) |
May 26, 2017 | 31.84 | 31.86 | 31.81 | 31.85 | 1,644,583 | +0.02(+0.06%) |
May 25, 2017 | 31.69 | 31.89 | 31.67 | 31.83 | 2,343,693 | +0.22(+0.70%) |
May 24, 2017 | 31.54 | 31.63 | 31.50 | 31.61 | 2,662,247 | +0.12(+0.40%) |
May 23, 2017 | 31.54 | 31.54 | 31.45 | 31.49 | 2,094,007 | +0.02(+0.07%) |
May 22, 2017 | 31.35 | 31.48 | 31.34 | 31.47 | 1,635,442 | +0.20(+0.64%) |
May 19, 2017 | 31.17 | 31.36 | 31.13 | 31.27 | 4,990,255 | +0.18(+0.59%) |
May 18, 2017 | 30.88 | 31.20 | 30.87 | 31.08 | 2,712,054 | +0.19(+0.60%) |
May 17, 2017 | 31.23 | 31.29 | 30.89 | 30.90 | 2,844,464 | -0.57(-1.82%) |
May 16, 2017 | 31.49 | 31.51 | 31.39 | 31.47 | 1,435,666 | +0.02(+0.07%) |
May 15, 2017 | 31.36 | 31.46 | 31.34 | 31.45 | 1,267,778 | +0.14(+0.44%) |
May 12, 2017 | 31.29 | 31.33 | 31.26 | 31.31 | 1,270,504 | +0.01(+0.02%) |
May 11, 2017 | 31.28 | 31.32 | 31.13 | 31.31 | 2,244,919 | -0.05(-0.15%) |
May 10, 2017 | 31.31 | 31.35 | 31.26 | 31.35 | 1,614,240 | +0.04(+0.13%) |
May 09, 2017 | 31.33 | 31.37 | 31.26 | 31.31 | 2,277,417 | +0.03(+0.08%) |
May 08, 2017 | 31.27 | 31.29 | 31.20 | 31.29 | 1,778,010 | +0.03(+0.10%) |
May 05, 2017 | 31.19 | 31.26 | 31.12 | 31.26 | 1,668,252 | +0.12(+0.38%) |
May 04, 2017 | 31.12 | 31.14 | 31.00 | 31.14 | 8,900,377 | +0.04(+0.14%) |
May 03, 2017 | 31.12 | 31.12 | 30.99 | 31.09 | 6,052,374 | -0.09(-0.28%) |
May 02, 2017 | 31.17 | 31.20 | 31.11 | 31.18 | 1,829,586 | +0.06(+0.19%) |
May 01, 2017 | 31.09 | 31.18 | 31.05 | 31.12 | 2,694,408 | +0.12(+0.40%) |
Apr 28, 2017 | 31.08 | 31.11 | 30.97 | 31.00 | 2,022,955 | -0.00(-0.01%) |
Apr 27, 2017 | 30.97 | 31.04 | 30.94 | 31.00 | 2,278,624 | +0.08(+0.25%) |
Apr 26, 2017 | 30.97 | 31.03 | 30.91 | 30.93 | 2,787,765 | -0.02(-0.06%) |
Apr 25, 2017 | 30.85 | 31.00 | 30.83 | 30.94 | 2,760,987 | +0.20(+0.64%) |
Apr 24, 2017 | 30.66 | 30.78 | 30.66 | 30.75 | 8,296,839 | +0.30(+0.99%) |
Apr 21, 2017 | 30.48 | 30.49 | 30.37 | 30.45 | 6,356,379 | -0.04(-0.12%) |
Apr 20, 2017 | 30.34 | 30.54 | 30.30 | 30.48 | 5,566,996 | +0.23(+0.76%) |
Apr 19, 2017 | 30.35 | 30.41 | 30.21 | 30.25 | 2,230,751 | -0.01(-0.03%) |
Apr 18, 2017 | 30.23 | 30.34 | 30.18 | 30.26 | 1,908,347 | -0.06(-0.21%) |
Apr 17, 2017 | 30.12 | 30.33 | 30.12 | 30.33 | 2,167,642 | +0.27(+0.88%) |
Apr 13, 2017 | 30.17 | 30.29 | 30.06 | 30.06 | 2,511,798 | -0.15(-0.51%) |
Apr 12, 2017 | 30.30 | 30.31 | 30.18 | 30.21 | 2,304,767 | -0.12(-0.39%) |
Apr 11, 2017 | 30.33 | 30.37 | 30.12 | 30.33 | 3,512,317 | -0.04(-0.14%) |
Apr 10, 2017 | 30.39 | 30.49 | 30.31 | 30.37 | 2,269,353 | +0.01(+0.05%) |
Apr 07, 2017 | 30.38 | 30.46 | 30.30 | 30.36 | 1,850,104 | -0.02(-0.05%) |
Apr 06, 2017 | 30.37 | 30.45 | 30.30 | 30.38 | 2,278,386 | +0.04(+0.14%) |
Apr 05, 2017 | 30.48 | 30.65 | 30.30 | 30.33 | 10,817,814 | -0.07(-0.24%) |
Apr 04, 2017 | 30.36 | 30.41 | 30.30 | 30.41 | 4,097,356 | +0.01(+0.05%) |
Apr 03, 2017 | 30.43 | 30.48 | 30.22 | 30.39 | 10,513,220 | -0.01(-0.03%) |
Mar 31, 2017 | 30.41 | 30.50 | 30.38 | 30.40 | 2,200,239 | -0.03(-0.11%) |
Mar 30, 2017 | 30.40 | 30.49 | 30.36 | 30.44 | 2,194,944 | +0.04(+0.12%) |
Mar 29, 2017 | 30.30 | 30.42 | 30.27 | 30.40 | 1,953,036 | +0.06(+0.21%) |
Mar 28, 2017 | 30.11 | 30.40 | 30.08 | 30.34 | 4,327,359 | +0.18(+0.61%) |
Mar 27, 2017 | 29.93 | 30.19 | 29.88 | 30.15 | 4,534,204 | -0.01(-0.05%) |
Mar 24, 2017 | 30.24 | 30.30 | 30.05 | 30.17 | 3,003,427 | -0.00(-0.02%) |
Mar 23, 2017 | 30.18 | 30.32 | 30.12 | 30.17 | 3,206,094 | -0.06(-0.21%) |
Mar 22, 2017 | 30.14 | 30.27 | 30.06 | 30.23 | 5,726,493 | +0.10(+0.34%) |
Mar 21, 2017 | 30.55 | 30.60 | 30.10 | 30.13 | 4,194,818 | -0.33(-1.09%) |
Mar 20, 2017 | 30.48 | 30.53 | 30.40 | 30.46 | 4,425,294 | +0.00(+0.00%) |
Mar 17, 2017 | 30.53 | 30.57 | 30.46 | 30.46 | 1,469,174 | -0.01(-0.02%) |
Mar 16, 2017 | 30.56 | 30.56 | 30.40 | 30.47 | 5,513,037 | -0.04(-0.13%) |
Mar 15, 2017 | 30.31 | 30.58 | 30.29 | 30.51 | 3,090,875 | +0.26(+0.85%) |
Mar 14, 2017 | 30.29 | 30.29 | 30.18 | 30.25 | 2,172,096 | -0.09(-0.30%) |
Mar 13, 2017 | 30.32 | 30.36 | 30.27 | 30.34 | 1,686,958 | +0.04(+0.14%) |
Mar 10, 2017 | 30.34 | 30.35 | 30.19 | 30.30 | 1,695,144 | +0.11(+0.36%) |
Mar 09, 2017 | 30.16 | 30.23 | 30.06 | 30.19 | 1,961,036 | +0.02(+0.07%) |
Mar 08, 2017 | 30.20 | 30.27 | 30.14 | 30.17 | 3,442,278 | -0.02(-0.07%) |
Mar 07, 2017 | 30.18 | 30.28 | 30.15 | 30.19 | 2,182,036 | -0.05(-0.17%) |
Mar 06, 2017 | 30.20 | 30.29 | 30.14 | 30.24 | 1,812,038 | -0.06(-0.20%) |
Mar 03, 2017 | 30.25 | 30.31 | 30.18 | 30.30 | 3,970,801 | +0.04(+0.13%) |
Mar 02, 2017 | 30.40 | 30.40 | 30.24 | 30.27 | 2,741,113 | -0.16(-0.53%) |