Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.53 | 30.55 | 30.20 | 30.37 | 2,534,989 | -0.12(-0.41%) |
May 30, 2017 | 30.32 | 30.53 | 30.13 | 30.49 | 1,998,396 | +0.08(+0.25%) |
May 26, 2017 | 30.50 | 30.60 | 30.41 | 30.42 | 1,242,367 | -0.09(-0.28%) |
May 25, 2017 | 30.29 | 30.56 | 30.20 | 30.50 | 1,623,695 | +0.29(+0.95%) |
May 24, 2017 | 30.19 | 30.40 | 29.71 | 30.21 | 2,132,799 | +0.11(+0.35%) |
May 23, 2017 | 30.37 | 30.40 | 30.07 | 30.11 | 3,525,099 | -0.13(-0.43%) |
May 22, 2017 | 29.66 | 30.28 | 29.56 | 30.24 | 5,211,226 | +0.60(+2.02%) |
May 19, 2017 | 29.52 | 29.72 | 29.33 | 29.64 | 3,061,211 | +0.21(+0.71%) |
May 18, 2017 | 29.64 | 29.73 | 29.33 | 29.43 | 3,330,285 | -0.16(-0.54%) |
May 17, 2017 | 29.83 | 30.01 | 29.49 | 29.59 | 3,705,018 | -0.47(-1.58%) |
May 16, 2017 | 30.06 | 30.20 | 29.76 | 30.07 | 3,878,888 | +0.02(+0.06%) |
May 15, 2017 | 29.92 | 30.12 | 29.77 | 30.05 | 4,205,262 | +0.08(+0.25%) |
May 12, 2017 | 31.56 | 31.62 | 29.76 | 29.97 | 6,465,805 | -0.41(-1.34%) |
May 11, 2017 | 30.55 | 30.55 | 30.01 | 30.38 | 4,625,659 | -0.22(-0.71%) |
May 10, 2017 | 30.41 | 30.67 | 30.26 | 30.60 | 3,620,989 | +0.21(+0.69%) |
May 09, 2017 | 30.61 | 30.62 | 30.31 | 30.39 | 3,625,141 | -0.26(-0.84%) |
May 08, 2017 | 30.98 | 31.03 | 30.64 | 30.65 | 3,510,111 | -0.35(-1.13%) |
May 05, 2017 | 31.37 | 31.43 | 30.96 | 31.00 | 3,117,272 | -0.26(-0.82%) |
May 04, 2017 | 31.08 | 31.31 | 31.03 | 31.25 | 1,937,096 | +0.23(+0.73%) |
May 03, 2017 | 30.91 | 31.09 | 30.85 | 31.03 | 2,388,502 | +0.10(+0.34%) |
May 02, 2017 | 31.15 | 31.15 | 30.86 | 30.92 | 1,920,354 | -0.18(-0.58%) |
May 01, 2017 | 31.22 | 31.23 | 30.93 | 31.10 | 1,479,107 | -0.03(-0.09%) |
Apr 28, 2017 | 31.16 | 31.21 | 30.75 | 31.13 | 2,915,748 | -0.02(-0.06%) |
Apr 27, 2017 | 31.02 | 31.19 | 30.65 | 31.15 | 1,495,708 | +0.14(+0.46%) |
Apr 26, 2017 | 30.96 | 31.15 | 30.87 | 31.01 | 1,277,767 | +0.09(+0.31%) |
Apr 25, 2017 | 30.88 | 31.02 | 30.85 | 30.91 | 1,879,757 | +0.07(+0.22%) |
Apr 24, 2017 | 30.62 | 30.86 | 30.38 | 30.85 | 2,301,790 | +0.57(+1.88%) |
Apr 21, 2017 | 30.53 | 30.60 | 30.28 | 30.28 | 2,063,166 | -0.20(-0.65%) |
Apr 20, 2017 | 30.51 | 30.55 | 30.16 | 30.48 | 3,286,323 | +0.13(+0.44%) |
Apr 19, 2017 | 30.30 | 30.57 | 30.25 | 30.34 | 1,741,938 | +0.13(+0.44%) |
Apr 18, 2017 | 30.08 | 30.28 | 30.02 | 30.21 | 1,107,267 | +0.07(+0.22%) |
Apr 17, 2017 | 30.13 | 30.22 | 29.98 | 30.14 | 1,115,703 | +0.13(+0.44%) |
Apr 13, 2017 | 30.11 | 30.35 | 29.99 | 30.01 | 1,720,694 | -0.06(-0.19%) |
Apr 12, 2017 | 30.27 | 30.36 | 30.04 | 30.07 | 2,162,037 | -0.26(-0.84%) |
Apr 11, 2017 | 30.11 | 30.33 | 29.97 | 30.32 | 1,679,395 | +0.15(+0.50%) |
Apr 10, 2017 | 30.18 | 30.38 | 30.11 | 30.17 | 2,082,314 | -0.06(-0.19%) |
Apr 07, 2017 | 30.20 | 30.31 | 30.05 | 30.23 | 1,675,779 | +0.08(+0.25%) |
Apr 06, 2017 | 30.02 | 30.24 | 29.94 | 30.15 | 2,099,733 | +0.07(+0.22%) |
Apr 05, 2017 | 30.03 | 30.41 | 29.88 | 30.09 | 2,287,752 | +0.08(+0.25%) |
Apr 04, 2017 | 29.87 | 30.04 | 29.77 | 30.01 | 2,144,438 | +0.06(+0.19%) |
Apr 03, 2017 | 30.13 | 30.28 | 29.68 | 29.95 | 3,343,618 | -0.12(-0.41%) |
Mar 31, 2017 | 30.11 | 30.25 | 30.06 | 30.08 | 1,726,165 | -0.06(-0.19%) |
Mar 30, 2017 | 30.22 | 30.32 | 30.01 | 30.13 | 1,885,702 | -0.08(-0.25%) |
Mar 29, 2017 | 30.15 | 30.28 | 30.06 | 30.21 | 1,540,280 | +0.02(+0.06%) |
Mar 28, 2017 | 30.07 | 30.28 | 29.96 | 30.19 | 1,714,231 | +0.13(+0.44%) |
Mar 27, 2017 | 30.07 | 30.12 | 29.80 | 30.06 | 1,802,832 | -0.15(-0.50%) |
Mar 24, 2017 | 30.36 | 30.48 | 30.15 | 30.21 | 2,678,374 | -0.05(-0.16%) |
Mar 23, 2017 | 30.32 | 30.46 | 30.20 | 30.26 | 2,579,277 | -0.09(-0.31%) |
Mar 22, 2017 | 30.29 | 30.42 | 30.14 | 30.35 | 1,320,148 | +0.14(+0.47%) |
Mar 21, 2017 | 30.81 | 30.89 | 30.17 | 30.21 | 3,326,323 | -0.46(-1.51%) |
Mar 20, 2017 | 30.75 | 30.90 | 30.55 | 30.67 | 1,645,354 | -0.08(-0.25%) |
Mar 17, 2017 | 30.94 | 31.20 | 30.68 | 30.75 | 9,439,410 | +0.08(+0.25%) |
Mar 16, 2017 | 31.04 | 31.19 | 30.50 | 30.67 | 2,999,943 | -0.32(-1.04%) |
Mar 15, 2017 | 30.85 | 31.05 | 30.67 | 31.00 | 2,065,614 | +0.34(+1.11%) |
Mar 14, 2017 | 30.87 | 30.98 | 30.57 | 30.66 | 1,608,381 | -0.26(-0.83%) |
Mar 13, 2017 | 30.66 | 31.01 | 30.49 | 30.91 | 2,674,431 | +0.19(+0.62%) |
Mar 10, 2017 | 30.50 | 30.85 | 30.50 | 30.72 | 1,523,418 | +0.26(+0.84%) |
Mar 09, 2017 | 30.51 | 30.53 | 30.28 | 30.47 | 1,995,003 | +0.08(+0.25%) |
Mar 08, 2017 | 30.30 | 30.55 | 30.10 | 30.39 | 2,455,078 | +0.08(+0.25%) |
Mar 07, 2017 | 30.83 | 30.92 | 30.17 | 30.31 | 3,846,089 | -0.81(-2.59%) |
Mar 06, 2017 | 30.74 | 31.25 | 30.48 | 31.12 | 4,041,034 | +0.32(+1.05%) |
Mar 03, 2017 | 30.79 | 30.94 | 30.54 | 30.80 | 1,817,473 | -0.14(-0.46%) |
Mar 02, 2017 | 30.97 | 31.07 | 30.78 | 30.94 | 1,755,297 | -0.11(-0.37%) |