Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.19 | 31.52 | 31.07 | 31.52 | 668,626 | +0.37(+1.18%) |
May 30, 2017 | 30.86 | 31.19 | 30.78 | 31.15 | 734,852 | +0.29(+0.93%) |
May 26, 2017 | 30.90 | 31.07 | 30.82 | 30.86 | 361,726 | -0.04(-0.13%) |
May 25, 2017 | 30.78 | 31.02 | 30.57 | 30.90 | 660,650 | +0.16(+0.53%) |
May 24, 2017 | 30.74 | 30.92 | 30.53 | 30.74 | 587,522 | +0.12(+0.40%) |
May 23, 2017 | 30.17 | 30.70 | 30.04 | 30.62 | 857,001 | +0.53(+1.77%) |
May 22, 2017 | 29.72 | 30.08 | 29.47 | 30.08 | 711,446 | +0.37(+1.24%) |
May 19, 2017 | 29.92 | 29.92 | 29.51 | 29.72 | 965,290 | -0.12(-0.41%) |
May 18, 2017 | 29.88 | 30.17 | 29.65 | 29.84 | 1,001,600 | -0.04(-0.14%) |
May 17, 2017 | 30.04 | 30.12 | 29.84 | 29.88 | 744,546 | -0.16(-0.54%) |
May 16, 2017 | 30.25 | 30.33 | 30.00 | 30.04 | 780,409 | -0.12(-0.41%) |
May 15, 2017 | 30.25 | 30.37 | 30.04 | 30.17 | 803,612 | -0.08(-0.27%) |
May 12, 2017 | 30.12 | 30.37 | 30.08 | 30.25 | 429,253 | +0.12(+0.41%) |
May 11, 2017 | 30.00 | 30.12 | 29.84 | 30.12 | 518,498 | +0.04(+0.14%) |
May 10, 2017 | 30.08 | 30.25 | 29.92 | 30.08 | 714,988 | +0.00(+0.00%) |
May 09, 2017 | 30.62 | 30.66 | 29.92 | 30.08 | 1,152,174 | -0.57(-1.87%) |
May 08, 2017 | 30.74 | 30.90 | 30.33 | 30.66 | 783,959 | -0.16(-0.53%) |
May 05, 2017 | 30.29 | 30.86 | 30.29 | 30.82 | 1,141,090 | +0.61(+2.03%) |
May 04, 2017 | 30.08 | 30.23 | 29.88 | 30.21 | 646,182 | +0.08(+0.27%) |
May 03, 2017 | 30.17 | 30.21 | 29.88 | 30.12 | 883,502 | -0.04(-0.14%) |
May 02, 2017 | 30.33 | 30.53 | 30.02 | 30.17 | 1,156,148 | -0.12(-0.41%) |
May 01, 2017 | 30.53 | 30.66 | 30.02 | 30.29 | 1,077,398 | -0.20(-0.67%) |
Apr 28, 2017 | 30.62 | 31.42 | 30.45 | 30.49 | 747,783 | -0.41(-1.32%) |
Apr 27, 2017 | 31.02 | 31.15 | 30.82 | 30.90 | 734,618 | -0.05(-0.15%) |
Apr 26, 2017 | 30.87 | 31.15 | 30.75 | 30.95 | 537,365 | +0.04(+0.13%) |
Apr 25, 2017 | 30.87 | 31.03 | 30.81 | 30.91 | 538,040 | -0.04(-0.13%) |
Apr 24, 2017 | 30.71 | 31.07 | 30.62 | 30.95 | 695,192 | +0.24(+0.79%) |
Apr 21, 2017 | 30.34 | 30.83 | 30.34 | 30.71 | 966,463 | +0.16(+0.53%) |
Apr 20, 2017 | 30.54 | 30.66 | 30.22 | 30.54 | 677,310 | +0.04(+0.13%) |
Apr 19, 2017 | 30.83 | 30.87 | 30.42 | 30.50 | 787,166 | -0.45(-1.45%) |
Apr 18, 2017 | 30.95 | 31.03 | 30.71 | 30.95 | 469,242 | +0.04(+0.13%) |
Apr 17, 2017 | 30.38 | 30.91 | 30.38 | 30.91 | 456,659 | +0.49(+1.60%) |
Apr 13, 2017 | 31.03 | 31.03 | 30.42 | 30.42 | 933,368 | -0.57(-1.84%) |
Apr 12, 2017 | 30.66 | 31.07 | 30.50 | 30.99 | 533,807 | +0.28(+0.93%) |
Apr 11, 2017 | 30.54 | 30.79 | 30.50 | 30.71 | 619,460 | +0.08(+0.27%) |
Apr 10, 2017 | 30.46 | 30.71 | 30.38 | 30.62 | 717,895 | +0.08(+0.27%) |
Apr 07, 2017 | 30.75 | 30.91 | 30.46 | 30.54 | 888,604 | -0.16(-0.53%) |
Apr 06, 2017 | 30.42 | 30.79 | 30.22 | 30.71 | 1,126,543 | +0.16(+0.53%) |
Apr 05, 2017 | 30.34 | 30.58 | 30.14 | 30.54 | 822,539 | +0.20(+0.67%) |
Apr 04, 2017 | 30.05 | 30.46 | 30.05 | 30.34 | 609,632 | +0.16(+0.54%) |
Apr 03, 2017 | 30.05 | 30.18 | 29.85 | 30.18 | 1,072,313 | +0.08(+0.27%) |
Mar 31, 2017 | 30.01 | 30.34 | 29.93 | 30.10 | 710,837 | +0.00(+0.00%) |
Mar 30, 2017 | 30.18 | 30.18 | 29.81 | 30.10 | 484,983 | -0.12(-0.40%) |
Mar 29, 2017 | 30.42 | 30.58 | 30.10 | 30.22 | 771,388 | -0.33(-1.07%) |
Mar 28, 2017 | 30.46 | 30.66 | 30.30 | 30.54 | 483,384 | +0.00(+0.00%) |
Mar 27, 2017 | 30.58 | 30.83 | 30.38 | 30.54 | 354,240 | -0.04(-0.13%) |
Mar 24, 2017 | 30.38 | 30.75 | 30.34 | 30.58 | 342,987 | +0.24(+0.80%) |
Mar 23, 2017 | 30.30 | 30.75 | 30.26 | 30.34 | 455,696 | +0.00(+0.00%) |
Mar 22, 2017 | 30.46 | 30.75 | 30.26 | 30.34 | 446,321 | +0.04(+0.13%) |
Mar 21, 2017 | 30.01 | 30.54 | 29.85 | 30.30 | 660,129 | +0.41(+1.36%) |
Mar 20, 2017 | 30.30 | 30.46 | 29.85 | 29.89 | 668,622 | -0.45(-1.47%) |
Mar 17, 2017 | 29.73 | 30.48 | 29.53 | 30.34 | 1,717,118 | +0.81(+2.75%) |
Mar 16, 2017 | 29.81 | 29.81 | 29.36 | 29.53 | 568,407 | -0.33(-1.09%) |
Mar 15, 2017 | 29.44 | 30.10 | 29.44 | 29.85 | 840,819 | +0.41(+1.38%) |
Mar 14, 2017 | 29.49 | 29.65 | 29.32 | 29.44 | 447,158 | -0.04(-0.14%) |
Mar 13, 2017 | 29.36 | 29.61 | 29.28 | 29.49 | 375,525 | +0.12(+0.42%) |
Mar 10, 2017 | 29.12 | 29.44 | 29.08 | 29.36 | 539,470 | +0.28(+0.98%) |
Mar 09, 2017 | 29.24 | 29.44 | 29.08 | 29.08 | 536,359 | -0.08(-0.28%) |
Mar 08, 2017 | 29.28 | 29.49 | 29.12 | 29.16 | 742,905 | -0.45(-1.51%) |
Mar 07, 2017 | 29.69 | 29.81 | 29.57 | 29.61 | 595,158 | -0.08(-0.27%) |
Mar 06, 2017 | 29.49 | 29.81 | 29.36 | 29.69 | 656,471 | +0.16(+0.55%) |
Mar 03, 2017 | 29.40 | 29.65 | 29.28 | 29.53 | 995,446 | +0.00(+0.00%) |
Mar 02, 2017 | 29.40 | 29.89 | 29.32 | 29.53 | 613,002 | +0.04(+0.14%) |