Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.68 | 30.79 | 30.26 | 30.58 | 911,671 | -0.08(-0.27%) |
May 30, 2017 | 30.92 | 30.97 | 30.65 | 30.66 | 946,936 | -0.23(-0.76%) |
May 26, 2017 | 30.38 | 30.95 | 30.33 | 30.90 | 851,530 | +0.40(+1.31%) |
May 25, 2017 | 30.35 | 30.66 | 30.25 | 30.50 | 617,595 | +0.30(+1.00%) |
May 24, 2017 | 30.29 | 30.35 | 29.95 | 30.20 | 840,900 | +0.02(+0.07%) |
May 23, 2017 | 30.23 | 30.34 | 29.88 | 30.18 | 923,201 | -0.17(-0.57%) |
May 22, 2017 | 30.57 | 30.73 | 30.27 | 30.35 | 588,393 | -0.03(-0.09%) |
May 19, 2017 | 30.11 | 30.66 | 29.97 | 30.37 | 655,479 | +0.44(+1.47%) |
May 18, 2017 | 29.78 | 30.03 | 29.45 | 29.94 | 1,567,345 | +0.02(+0.07%) |
May 17, 2017 | 30.39 | 30.66 | 29.91 | 29.91 | 1,096,144 | -1.22(-3.93%) |
May 16, 2017 | 31.33 | 31.40 | 30.86 | 31.14 | 1,138,481 | -0.16(-0.53%) |
May 15, 2017 | 30.65 | 31.43 | 30.65 | 31.30 | 825,711 | +0.63(+2.06%) |
May 12, 2017 | 30.59 | 30.77 | 30.48 | 30.67 | 870,911 | -0.01(-0.04%) |
May 11, 2017 | 30.57 | 30.82 | 30.44 | 30.68 | 1,141,308 | +0.07(+0.22%) |
May 10, 2017 | 30.04 | 30.74 | 29.98 | 30.62 | 1,502,332 | +0.58(+1.94%) |
May 09, 2017 | 29.74 | 30.06 | 29.74 | 30.03 | 869,821 | +0.40(+1.35%) |
May 08, 2017 | 29.36 | 29.76 | 29.30 | 29.63 | 1,737,011 | +0.18(+0.61%) |
May 05, 2017 | 29.67 | 29.78 | 29.38 | 29.45 | 4,499,951 | -0.20(-0.67%) |
May 04, 2017 | 30.24 | 30.26 | 29.63 | 29.65 | 1,617,843 | -0.42(-1.39%) |
May 03, 2017 | 29.54 | 30.16 | 29.32 | 30.07 | 2,443,599 | +0.52(+1.77%) |
May 02, 2017 | 29.34 | 29.68 | 28.89 | 29.55 | 2,909,220 | +0.20(+0.67%) |
May 01, 2017 | 29.31 | 29.76 | 29.24 | 29.35 | 1,990,777 | +0.12(+0.40%) |
Apr 28, 2017 | 29.46 | 29.59 | 29.06 | 29.24 | 2,926,456 | -0.16(-0.53%) |
Apr 27, 2017 | 30.62 | 31.22 | 29.15 | 29.39 | 7,174,011 | -0.77(-2.55%) |
Apr 26, 2017 | 30.39 | 30.50 | 30.09 | 30.16 | 2,071,472 | -0.16(-0.54%) |
Apr 25, 2017 | 31.03 | 31.10 | 30.32 | 30.32 | 1,648,821 | -0.42(-1.37%) |
Apr 24, 2017 | 31.05 | 31.38 | 30.73 | 30.75 | 2,160,356 | +0.27(+0.89%) |
Apr 21, 2017 | 31.32 | 31.39 | 30.28 | 30.47 | 3,103,985 | -0.86(-2.76%) |
Apr 20, 2017 | 31.32 | 31.52 | 31.17 | 31.34 | 1,059,145 | +0.12(+0.39%) |
Apr 19, 2017 | 30.76 | 31.80 | 30.74 | 31.22 | 1,423,400 | +0.52(+1.69%) |
Apr 18, 2017 | 30.64 | 30.79 | 30.25 | 30.70 | 921,803 | -0.12(-0.40%) |
Apr 17, 2017 | 30.56 | 30.86 | 30.42 | 30.82 | 1,054,919 | +0.45(+1.48%) |
Apr 13, 2017 | 30.47 | 30.73 | 30.20 | 30.37 | 1,046,642 | -0.20(-0.65%) |
Apr 12, 2017 | 31.28 | 31.28 | 30.47 | 30.57 | 1,332,611 | -0.71(-2.29%) |
Apr 11, 2017 | 31.01 | 31.34 | 30.65 | 31.28 | 1,193,944 | +0.12(+0.39%) |
Apr 10, 2017 | 30.86 | 31.27 | 30.86 | 31.16 | 1,172,043 | +0.25(+0.81%) |
Apr 07, 2017 | 30.73 | 31.10 | 30.66 | 30.91 | 932,534 | -0.10(-0.31%) |
Apr 06, 2017 | 30.35 | 31.16 | 30.30 | 31.01 | 1,326,592 | +0.69(+2.27%) |
Apr 05, 2017 | 31.01 | 31.12 | 30.26 | 30.32 | 1,279,192 | -0.48(-1.55%) |
Apr 04, 2017 | 30.79 | 31.09 | 30.74 | 30.79 | 1,098,609 | -0.25(-0.79%) |
Apr 03, 2017 | 31.31 | 31.31 | 30.71 | 31.04 | 1,045,544 | -0.27(-0.87%) |
Mar 31, 2017 | 31.11 | 31.40 | 30.80 | 31.31 | 1,111,715 | +0.10(+0.31%) |
Mar 30, 2017 | 30.90 | 31.30 | 30.86 | 31.22 | 1,434,714 | +0.29(+0.95%) |
Mar 29, 2017 | 30.84 | 30.99 | 30.52 | 30.92 | 578,613 | -0.01(-0.02%) |
Mar 28, 2017 | 30.37 | 31.06 | 30.37 | 30.93 | 1,047,197 | +0.44(+1.45%) |
Mar 27, 2017 | 30.10 | 30.63 | 30.03 | 30.49 | 1,221,131 | -0.16(-0.51%) |
Mar 24, 2017 | 30.64 | 31.26 | 30.52 | 30.64 | 1,292,862 | -0.07(-0.24%) |
Mar 23, 2017 | 30.55 | 30.98 | 30.47 | 30.72 | 1,227,445 | +0.35(+1.14%) |
Mar 22, 2017 | 29.85 | 30.51 | 29.62 | 30.37 | 1,030,339 | +0.42(+1.41%) |
Mar 21, 2017 | 30.91 | 30.93 | 29.77 | 29.95 | 2,113,422 | -0.71(-2.33%) |
Mar 20, 2017 | 30.66 | 31.09 | 30.45 | 30.66 | 1,328,837 | -0.14(-0.46%) |
Mar 17, 2017 | 31.28 | 31.29 | 30.31 | 30.81 | 11,723,157 | -0.48(-1.54%) |
Mar 16, 2017 | 31.54 | 32.06 | 31.18 | 31.29 | 1,653,614 | +0.03(+0.09%) |
Mar 15, 2017 | 31.08 | 31.54 | 31.06 | 31.26 | 2,410,078 | +0.28(+0.90%) |
Mar 14, 2017 | 30.98 | 31.14 | 30.64 | 30.98 | 1,600,962 | -0.14(-0.44%) |
Mar 13, 2017 | 29.97 | 31.15 | 29.86 | 31.12 | 4,357,487 | +1.44(+4.86%) |
Mar 10, 2017 | 29.77 | 29.82 | 29.38 | 29.68 | 963,891 | +0.15(+0.51%) |
Mar 09, 2017 | 29.34 | 29.78 | 29.21 | 29.53 | 838,292 | +0.31(+1.05%) |
Mar 08, 2017 | 29.30 | 29.70 | 29.19 | 29.22 | 842,600 | -0.07(-0.26%) |
Mar 07, 2017 | 28.97 | 29.49 | 28.89 | 29.30 | 693,171 | +0.31(+1.06%) |
Mar 06, 2017 | 29.10 | 29.23 | 28.97 | 28.99 | 368,050 | -0.29(-1.00%) |
Mar 03, 2017 | 28.98 | 29.41 | 28.98 | 29.28 | 637,268 | -0.04(-0.14%) |
Mar 02, 2017 | 29.70 | 29.81 | 29.11 | 29.32 | 961,228 | -0.69(-2.31%) |