Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.13 | 32.16 | 32.00 | 32.00 | 902,150 | +0.03(+0.09%) |
May 30, 2017 | 31.90 | 31.99 | 31.89 | 31.97 | 447,919 | -0.03(-0.09%) |
May 26, 2017 | 31.96 | 32.00 | 31.93 | 32.00 | 691,268 | -0.12(-0.36%) |
May 25, 2017 | 32.14 | 32.20 | 32.05 | 32.12 | 817,168 | -0.03(-0.09%) |
May 24, 2017 | 32.06 | 32.16 | 31.98 | 32.15 | 896,268 | +0.06(+0.18%) |
May 23, 2017 | 32.13 | 32.19 | 32.05 | 32.09 | 705,779 | +0.02(+0.06%) |
May 22, 2017 | 31.98 | 32.10 | 31.98 | 32.07 | 959,380 | +0.20(+0.64%) |
May 19, 2017 | 31.73 | 31.90 | 31.68 | 31.87 | 600,290 | +0.42(+1.35%) |
May 18, 2017 | 31.37 | 31.47 | 31.30 | 31.44 | 756,841 | -0.01(-0.03%) |
May 17, 2017 | 31.68 | 31.71 | 31.45 | 31.45 | 1,000,740 | -0.35(-1.09%) |
May 16, 2017 | 31.79 | 31.82 | 31.72 | 31.80 | 509,288 | +0.18(+0.58%) |
May 15, 2017 | 31.55 | 31.63 | 31.52 | 31.62 | 616,986 | +0.27(+0.86%) |
May 12, 2017 | 31.19 | 31.35 | 31.19 | 31.35 | 649,571 | +0.29(+0.93%) |
May 11, 2017 | 31.09 | 31.09 | 30.98 | 31.06 | 1,710,404 | -0.26(-0.83%) |
May 10, 2017 | 31.24 | 31.33 | 31.18 | 31.32 | 770,861 | +0.14(+0.46%) |
May 09, 2017 | 31.20 | 31.24 | 31.12 | 31.17 | 673,077 | -0.10(-0.31%) |
May 08, 2017 | 31.33 | 31.34 | 31.20 | 31.27 | 903,494 | -0.19(-0.61%) |
May 05, 2017 | 31.13 | 31.46 | 31.10 | 31.46 | 682,306 | +0.41(+1.34%) |
May 04, 2017 | 30.89 | 31.05 | 30.85 | 31.05 | 891,177 | +0.28(+0.91%) |
May 03, 2017 | 30.76 | 30.86 | 30.73 | 30.77 | 755,816 | -0.22(-0.72%) |
May 02, 2017 | 30.88 | 31.01 | 30.86 | 30.99 | 629,041 | +0.17(+0.56%) |
May 01, 2017 | 30.83 | 30.86 | 30.77 | 30.82 | 524,847 | +0.14(+0.44%) |
Apr 28, 2017 | 30.69 | 30.75 | 30.66 | 30.68 | 509,899 | -0.06(-0.19%) |
Apr 27, 2017 | 30.78 | 30.78 | 30.64 | 30.74 | 793,687 | +0.02(+0.06%) |
Apr 26, 2017 | 30.77 | 30.86 | 30.72 | 30.72 | 678,039 | -0.18(-0.59%) |
Apr 25, 2017 | 30.85 | 30.95 | 30.79 | 30.90 | 946,140 | +0.14(+0.47%) |
Apr 24, 2017 | 30.72 | 30.79 | 30.64 | 30.76 | 693,529 | +0.69(+2.31%) |
Apr 21, 2017 | 30.02 | 30.07 | 29.97 | 30.06 | 724,761 | +0.01(+0.03%) |
Apr 20, 2017 | 30.06 | 30.15 | 30.04 | 30.05 | 530,131 | +0.17(+0.58%) |
Apr 19, 2017 | 30.05 | 30.09 | 29.81 | 29.88 | 1,134,734 | -0.13(-0.42%) |
Apr 18, 2017 | 29.99 | 30.04 | 29.87 | 30.01 | 744,204 | -0.22(-0.73%) |
Apr 17, 2017 | 30.24 | 30.25 | 30.08 | 30.23 | 643,927 | +0.18(+0.61%) |
Apr 13, 2017 | 30.10 | 30.17 | 30.03 | 30.04 | 843,429 | -0.12(-0.38%) |
Apr 12, 2017 | 30.17 | 30.20 | 30.04 | 30.16 | 1,004,386 | -0.05(-0.16%) |
Apr 11, 2017 | 30.13 | 30.21 | 29.98 | 30.21 | 840,651 | +0.23(+0.77%) |
Apr 10, 2017 | 29.98 | 30.03 | 29.94 | 29.98 | 581,736 | +0.01(+0.03%) |
Apr 07, 2017 | 29.99 | 30.04 | 29.95 | 29.97 | 479,086 | -0.12(-0.38%) |
Apr 06, 2017 | 30.08 | 30.14 | 30.03 | 30.08 | 1,133,778 | +0.06(+0.19%) |
Apr 05, 2017 | 30.18 | 30.24 | 30.03 | 30.03 | 1,344,804 | -0.18(-0.61%) |
Apr 04, 2017 | 30.11 | 30.21 | 30.05 | 30.21 | 861,368 | -0.05(-0.16%) |
Apr 03, 2017 | 30.25 | 30.30 | 30.04 | 30.26 | 1,153,214 | -0.09(-0.29%) |
Mar 31, 2017 | 30.24 | 30.41 | 30.21 | 30.34 | 558,393 | +0.13(+0.41%) |
Mar 30, 2017 | 30.29 | 30.33 | 30.21 | 30.22 | 891,088 | -0.04(-0.13%) |
Mar 29, 2017 | 30.10 | 30.26 | 30.07 | 30.26 | 912,354 | +0.04(+0.13%) |
Mar 28, 2017 | 30.19 | 30.29 | 30.16 | 30.22 | 754,244 | +0.04(+0.13%) |
Mar 27, 2017 | 30.04 | 30.21 | 30.02 | 30.18 | 585,528 | +0.17(+0.58%) |
Mar 24, 2017 | 30.01 | 30.09 | 29.97 | 30.01 | 667,225 | +0.03(+0.10%) |
Mar 23, 2017 | 29.87 | 30.07 | 29.84 | 29.97 | 953,859 | +0.06(+0.19%) |
Mar 22, 2017 | 29.77 | 29.96 | 29.73 | 29.92 | 673,846 | +0.04(+0.13%) |
Mar 21, 2017 | 30.21 | 30.22 | 29.87 | 29.88 | 1,174,426 | -0.09(-0.29%) |
Mar 20, 2017 | 30.05 | 30.08 | 29.92 | 29.97 | 904,380 | -0.13(-0.44%) |
Mar 17, 2017 | 30.08 | 30.17 | 30.01 | 30.10 | 585,354 | +0.10(+0.32%) |
Mar 16, 2017 | 30.01 | 30.02 | 29.92 | 30.00 | 1,134,597 | +0.13(+0.45%) |
Mar 15, 2017 | 29.43 | 29.90 | 29.42 | 29.87 | 1,078,522 | +0.51(+1.72%) |
Mar 14, 2017 | 29.40 | 29.41 | 29.33 | 29.36 | 568,996 | -0.26(-0.87%) |
Mar 13, 2017 | 29.57 | 29.63 | 29.55 | 29.62 | 535,694 | +0.12(+0.42%) |
Mar 10, 2017 | 29.49 | 29.52 | 29.37 | 29.50 | 1,123,626 | +0.21(+0.72%) |
Mar 09, 2017 | 29.26 | 29.29 | 29.18 | 29.29 | 754,414 | +0.09(+0.29%) |
Mar 08, 2017 | 29.36 | 29.37 | 29.20 | 29.20 | 552,164 | -0.20(-0.68%) |
Mar 07, 2017 | 29.41 | 29.47 | 29.35 | 29.40 | 695,302 | -0.15(-0.52%) |
Mar 06, 2017 | 29.53 | 29.56 | 29.47 | 29.55 | 534,412 | -0.01(-0.03%) |
Mar 03, 2017 | 29.44 | 29.61 | 29.38 | 29.56 | 1,094,970 | +0.12(+0.42%) |
Mar 02, 2017 | 29.45 | 29.53 | 29.41 | 29.44 | 652,391 | -0.10(-0.32%) |