Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.11 | 30.24 | 30.11 | 30.19 | 66,378 | +0.08(+0.27%) |
May 30, 2017 | 30.12 | 30.13 | 30.05 | 30.11 | 52,155 | +0.16(+0.52%) |
May 26, 2017 | 29.98 | 30.03 | 29.92 | 29.96 | 100,333 | +0.04(+0.14%) |
May 25, 2017 | 29.86 | 29.94 | 29.84 | 29.91 | 64,618 | +0.02(+0.06%) |
May 24, 2017 | 29.81 | 29.92 | 29.76 | 29.90 | 83,832 | +0.15(+0.51%) |
May 23, 2017 | 30.01 | 30.01 | 29.75 | 29.75 | 53,273 | -0.20(-0.66%) |
May 22, 2017 | 29.98 | 29.99 | 29.92 | 29.94 | 79,362 | -0.08(-0.25%) |
May 19, 2017 | 29.90 | 30.04 | 29.88 | 30.02 | 128,546 | +0.03(+0.11%) |
May 18, 2017 | 30.05 | 30.09 | 29.92 | 29.99 | 92,797 | +0.05(+0.17%) |
May 17, 2017 | 29.71 | 30.00 | 29.71 | 29.93 | 135,433 | +0.43(+1.45%) |
May 16, 2017 | 29.46 | 29.61 | 29.46 | 29.51 | 117,014 | +0.11(+0.39%) |
May 15, 2017 | 29.40 | 29.45 | 29.33 | 29.39 | 284,314 | -0.08(-0.29%) |
May 12, 2017 | 29.43 | 29.52 | 29.37 | 29.48 | 92,759 | +0.20(+0.69%) |
May 11, 2017 | 29.15 | 29.31 | 29.15 | 29.27 | 71,545 | +0.01(+0.03%) |
May 10, 2017 | 29.37 | 29.41 | 29.20 | 29.27 | 219,748 | -0.03(-0.11%) |
May 09, 2017 | 29.25 | 29.31 | 29.23 | 29.30 | 1,137,514 | -0.00(-0.01%) |
May 08, 2017 | 29.42 | 29.42 | 29.30 | 29.30 | 80,689 | -0.15(-0.50%) |
May 05, 2017 | 29.49 | 29.51 | 29.38 | 29.45 | 62,187 | +0.02(+0.06%) |
May 04, 2017 | 29.40 | 29.46 | 29.31 | 29.43 | 184,934 | -0.16(-0.54%) |
May 03, 2017 | 29.70 | 29.78 | 29.56 | 29.59 | 187,881 | +0.01(+0.04%) |
May 02, 2017 | 29.40 | 29.60 | 29.39 | 29.58 | 86,534 | +0.14(+0.47%) |
May 01, 2017 | 29.68 | 29.69 | 29.34 | 29.44 | 414,688 | -0.21(-0.72%) |
Apr 28, 2017 | 29.49 | 29.67 | 29.49 | 29.66 | 274,513 | +0.04(+0.14%) |
Apr 27, 2017 | 29.50 | 29.65 | 29.50 | 29.62 | 61,804 | +0.01(+0.03%) |
Apr 26, 2017 | 29.48 | 29.61 | 29.48 | 29.61 | 32,434 | +0.16(+0.56%) |
Apr 25, 2017 | 29.65 | 29.67 | 29.42 | 29.44 | 285,543 | -0.36(-1.20%) |
Apr 24, 2017 | 29.78 | 29.86 | 29.69 | 29.80 | 230,588 | -0.12(-0.41%) |
Apr 21, 2017 | 30.01 | 30.06 | 29.92 | 29.92 | 62,953 | -0.02(-0.06%) |
Apr 20, 2017 | 29.98 | 30.01 | 29.84 | 29.94 | 373,940 | -0.12(-0.39%) |
Apr 19, 2017 | 30.06 | 30.10 | 29.98 | 30.06 | 52,456 | -0.17(-0.57%) |
Apr 18, 2017 | 30.04 | 30.27 | 30.01 | 30.23 | 112,456 | +0.39(+1.29%) |
Apr 17, 2017 | 29.92 | 29.96 | 29.79 | 29.84 | 35,164 | -0.10(-0.32%) |
Apr 13, 2017 | 29.93 | 29.95 | 29.79 | 29.94 | 44,962 | +0.12(+0.39%) |
Apr 12, 2017 | 29.68 | 29.86 | 29.64 | 29.82 | 196,854 | +0.16(+0.52%) |
Apr 11, 2017 | 29.54 | 29.73 | 29.54 | 29.67 | 480,408 | +0.26(+0.87%) |
Apr 10, 2017 | 29.36 | 29.49 | 29.36 | 29.41 | 143,460 | +0.13(+0.44%) |
Apr 07, 2017 | 29.49 | 29.59 | 29.28 | 29.28 | 61,749 | -0.12(-0.40%) |
Apr 06, 2017 | 29.40 | 29.43 | 29.26 | 29.40 | 160,283 | -0.05(-0.17%) |
Apr 05, 2017 | 29.25 | 29.58 | 29.21 | 29.45 | 163,585 | +0.10(+0.33%) |
Apr 04, 2017 | 29.59 | 29.59 | 29.34 | 29.35 | 100,875 | -0.11(-0.38%) |
Apr 03, 2017 | 29.20 | 29.53 | 29.18 | 29.46 | 210,356 | +0.27(+0.92%) |
Mar 31, 2017 | 29.08 | 29.23 | 29.08 | 29.20 | 515,122 | +0.07(+0.23%) |
Mar 30, 2017 | 29.30 | 29.30 | 29.12 | 29.13 | 135,434 | -0.22(-0.76%) |
Mar 29, 2017 | 29.23 | 29.37 | 29.23 | 29.35 | 31,495 | +0.18(+0.63%) |
Mar 28, 2017 | 29.46 | 29.46 | 29.17 | 29.17 | 103,888 | -0.22(-0.74%) |
Mar 27, 2017 | 29.46 | 29.50 | 29.33 | 29.38 | 86,006 | +0.16(+0.56%) |
Mar 24, 2017 | 29.15 | 29.28 | 29.12 | 29.22 | 52,385 | +0.07(+0.23%) |
Mar 23, 2017 | 29.25 | 29.25 | 29.06 | 29.15 | 160,118 | -0.03(-0.10%) |
Mar 22, 2017 | 29.18 | 29.30 | 29.15 | 29.18 | 167,283 | +0.10(+0.35%) |
Mar 21, 2017 | 28.83 | 29.10 | 28.82 | 29.08 | 62,416 | +0.23(+0.80%) |
Mar 20, 2017 | 28.71 | 28.85 | 28.71 | 28.85 | 65,518 | +0.13(+0.44%) |
Mar 17, 2017 | 28.55 | 28.74 | 28.55 | 28.73 | 61,726 | +0.19(+0.66%) |
Mar 16, 2017 | 28.58 | 28.59 | 28.48 | 28.54 | 112,972 | -0.15(-0.53%) |
Mar 15, 2017 | 28.45 | 28.76 | 28.45 | 28.69 | 107,895 | +0.34(+1.20%) |
Mar 14, 2017 | 28.25 | 28.42 | 28.25 | 28.35 | 86,338 | +0.12(+0.43%) |
Mar 13, 2017 | 28.27 | 28.35 | 28.23 | 28.23 | 131,630 | -0.14(-0.50%) |
Mar 10, 2017 | 28.39 | 28.41 | 28.27 | 28.37 | 133,114 | +0.07(+0.24%) |
Mar 09, 2017 | 28.42 | 28.42 | 28.29 | 28.30 | 1,529,749 | -0.19(-0.66%) |
Mar 08, 2017 | 28.41 | 28.57 | 28.38 | 28.49 | 140,355 | -0.18(-0.63%) |
Mar 07, 2017 | 28.67 | 28.72 | 28.63 | 28.67 | 128,730 | -0.09(-0.32%) |
Mar 06, 2017 | 28.79 | 28.81 | 28.69 | 28.76 | 42,427 | -0.09(-0.32%) |
Mar 03, 2017 | 28.82 | 28.87 | 28.70 | 28.86 | 677,446 | +0.05(+0.19%) |
Mar 02, 2017 | 28.78 | 28.83 | 28.71 | 28.80 | 186,510 | -0.13(-0.43%) |