Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.18 | 30.39 | 29.61 | 30.31 | 17,108,550 | +0.25(+0.83%) |
May 30, 2017 | 30.28 | 30.85 | 29.94 | 30.06 | 19,180,396 | +0.45(+1.52%) |
May 26, 2017 | 29.90 | 29.90 | 29.50 | 29.61 | 7,196,796 | -0.34(-1.14%) |
May 25, 2017 | 29.90 | 30.24 | 29.84 | 29.95 | 6,848,133 | +0.08(+0.27%) |
May 24, 2017 | 29.93 | 30.07 | 29.73 | 29.87 | 7,556,122 | +0.08(+0.27%) |
May 23, 2017 | 29.69 | 29.84 | 29.22 | 29.79 | 6,329,305 | +0.21(+0.71%) |
May 22, 2017 | 29.16 | 29.64 | 29.01 | 29.58 | 8,235,789 | +0.56(+1.93%) |
May 19, 2017 | 29.61 | 29.74 | 28.89 | 29.02 | 14,225,247 | -0.72(-2.42%) |
May 18, 2017 | 29.96 | 30.06 | 29.25 | 29.74 | 10,483,104 | -0.38(-1.26%) |
May 17, 2017 | 31.03 | 31.16 | 29.90 | 30.12 | 13,581,808 | -1.20(-3.83%) |
May 16, 2017 | 32.17 | 32.21 | 31.21 | 31.32 | 7,880,408 | -0.68(-2.12%) |
May 15, 2017 | 32.43 | 32.65 | 31.83 | 32.00 | 15,340,837 | +0.99(+3.19%) |
May 12, 2017 | 31.49 | 31.50 | 30.93 | 31.01 | 8,377,225 | -0.45(-1.43%) |
May 11, 2017 | 31.00 | 32.10 | 30.91 | 31.46 | 21,625,068 | -1.68(-5.07%) |
May 10, 2017 | 32.45 | 33.22 | 32.39 | 33.14 | 8,951,400 | +0.77(+2.38%) |
May 09, 2017 | 32.51 | 32.54 | 32.23 | 32.37 | 4,616,445 | -0.08(-0.25%) |
May 08, 2017 | 32.33 | 32.45 | 32.04 | 32.45 | 5,363,371 | +0.15(+0.46%) |
May 05, 2017 | 32.34 | 32.41 | 32.03 | 32.30 | 4,320,769 | +0.08(+0.25%) |
May 04, 2017 | 32.20 | 32.55 | 31.99 | 32.22 | 6,600,490 | +0.30(+0.94%) |
May 03, 2017 | 31.96 | 32.07 | 31.79 | 31.92 | 3,572,942 | +0.01(+0.03%) |
May 02, 2017 | 32.12 | 32.18 | 31.80 | 31.91 | 5,525,660 | -0.21(-0.65%) |
May 01, 2017 | 31.66 | 32.21 | 31.60 | 32.12 | 5,220,479 | +0.49(+1.55%) |
Apr 28, 2017 | 31.55 | 31.67 | 31.28 | 31.63 | 5,017,090 | +0.15(+0.48%) |
Apr 27, 2017 | 31.30 | 31.54 | 31.10 | 31.48 | 3,181,850 | +0.23(+0.74%) |
Apr 26, 2017 | 31.31 | 31.44 | 31.03 | 31.25 | 4,173,090 | +0.00(+0.00%) |
Apr 25, 2017 | 31.06 | 31.25 | 30.99 | 31.25 | 5,075,218 | +0.28(+0.90%) |
Apr 24, 2017 | 31.08 | 31.20 | 30.89 | 30.97 | 4,631,873 | +0.27(+0.88%) |
Apr 21, 2017 | 30.58 | 30.83 | 30.57 | 30.70 | 4,896,326 | +0.20(+0.66%) |
Apr 20, 2017 | 30.62 | 30.62 | 30.35 | 30.50 | 3,766,148 | +0.09(+0.30%) |
Apr 19, 2017 | 30.59 | 30.74 | 30.34 | 30.41 | 3,566,094 | +0.01(+0.03%) |
Apr 18, 2017 | 30.23 | 30.57 | 30.12 | 30.40 | 3,528,155 | +0.15(+0.50%) |
Apr 17, 2017 | 30.06 | 30.37 | 30.06 | 30.25 | 4,553,709 | +0.21(+0.70%) |
Apr 13, 2017 | 30.06 | 30.50 | 29.90 | 30.04 | 5,023,938 | -0.01(-0.03%) |
Apr 12, 2017 | 30.07 | 30.39 | 29.99 | 30.05 | 4,874,288 | -0.35(-1.15%) |
Apr 11, 2017 | 30.61 | 30.74 | 30.11 | 30.40 | 4,322,404 | -0.26(-0.85%) |
Apr 10, 2017 | 30.71 | 30.95 | 30.52 | 30.66 | 4,687,467 | -0.15(-0.49%) |
Apr 07, 2017 | 30.51 | 30.81 | 30.29 | 30.81 | 5,680,116 | +0.25(+0.82%) |
Apr 06, 2017 | 30.28 | 30.56 | 30.16 | 30.56 | 5,197,385 | +0.28(+0.92%) |
Apr 05, 2017 | 30.47 | 30.63 | 30.15 | 30.28 | 4,913,035 | -0.10(-0.33%) |
Apr 04, 2017 | 30.29 | 30.48 | 30.13 | 30.38 | 5,559,256 | +0.14(+0.46%) |
Apr 03, 2017 | 30.69 | 30.86 | 30.03 | 30.24 | 5,509,831 | -0.44(-1.43%) |
Mar 31, 2017 | 30.44 | 30.95 | 30.38 | 30.68 | 7,294,717 | +0.03(+0.10%) |
Mar 30, 2017 | 30.82 | 30.96 | 30.53 | 30.65 | 6,491,061 | -0.18(-0.58%) |
Mar 29, 2017 | 30.26 | 30.96 | 30.25 | 30.83 | 6,798,219 | +0.47(+1.55%) |
Mar 28, 2017 | 30.51 | 30.71 | 30.22 | 30.36 | 8,159,171 | -0.11(-0.36%) |
Mar 27, 2017 | 30.19 | 30.55 | 29.77 | 30.47 | 7,228,895 | +0.00(+0.00%) |
Mar 24, 2017 | 30.74 | 30.95 | 30.38 | 30.47 | 4,623,135 | -0.23(-0.75%) |
Mar 23, 2017 | 30.63 | 30.89 | 30.63 | 30.70 | 3,431,461 | +0.04(+0.13%) |
Mar 22, 2017 | 30.18 | 30.77 | 30.15 | 30.66 | 4,899,219 | +0.66(+2.20%) |
Mar 21, 2017 | 30.91 | 30.95 | 29.95 | 30.00 | 6,221,143 | -0.78(-2.53%) |
Mar 20, 2017 | 30.72 | 31.02 | 30.64 | 30.78 | 4,179,714 | +0.08(+0.26%) |
Mar 17, 2017 | 30.81 | 30.98 | 30.63 | 30.70 | 7,362,748 | -0.03(-0.10%) |
Mar 16, 2017 | 30.76 | 30.93 | 30.58 | 30.73 | 4,501,960 | +0.01(+0.03%) |
Mar 15, 2017 | 30.79 | 30.81 | 30.43 | 30.72 | 5,717,493 | +0.07(+0.24%) |
Mar 14, 2017 | 30.70 | 30.79 | 30.27 | 30.64 | 4,172,250 | -0.11(-0.34%) |
Mar 13, 2017 | 30.11 | 31.10 | 30.04 | 30.75 | 9,691,116 | +0.72(+2.40%) |
Mar 10, 2017 | 29.84 | 30.06 | 29.58 | 30.03 | 8,442,754 | +0.43(+1.45%) |
Mar 09, 2017 | 29.60 | 29.75 | 29.39 | 29.60 | 8,591,001 | -0.03(-0.10%) |
Mar 08, 2017 | 29.25 | 29.70 | 29.22 | 29.63 | 5,740,655 | +0.34(+1.16%) |
Mar 07, 2017 | 29.13 | 29.38 | 29.00 | 29.29 | 4,059,747 | +0.17(+0.58%) |
Mar 06, 2017 | 28.33 | 29.18 | 28.22 | 29.12 | 5,779,870 | -0.10(-0.34%) |
Mar 03, 2017 | 29.11 | 29.30 | 28.90 | 29.22 | 6,371,223 | +0.02(+0.07%) |
Mar 02, 2017 | 28.96 | 29.47 | 28.71 | 29.20 | 9,702,742 | +0.11(+0.38%) |