Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.11 | 30.13 | 29.82 | 30.11 | 745,724 | -0.02(-0.07%) |
May 30, 2017 | 30.34 | 30.39 | 30.09 | 30.13 | 342,046 | -0.21(-0.69%) |
May 29, 2017 | 30.40 | 30.55 | 30.31 | 30.34 | 201,453 | -0.05(-0.16%) |
May 26, 2017 | 30.53 | 30.54 | 30.30 | 30.39 | 737,315 | -0.02(-0.07%) |
May 25, 2017 | 30.63 | 30.76 | 30.37 | 30.41 | 399,413 | -0.18(-0.59%) |
May 24, 2017 | 30.76 | 30.84 | 30.45 | 30.59 | 377,878 | -0.12(-0.39%) |
May 23, 2017 | 31.00 | 31.00 | 30.66 | 30.71 | 292,901 | -0.30(-0.97%) |
May 19, 2017 | 30.39 | 31.02 | 30.30 | 31.01 | 582,670 | +0.79(+2.61%) |
May 18, 2017 | 30.64 | 30.64 | 30.21 | 30.22 | 1,033,461 | -0.41(-1.34%) |
May 17, 2017 | 31.04 | 31.08 | 30.62 | 30.63 | 613,833 | -0.39(-1.26%) |
May 16, 2017 | 31.12 | 31.15 | 30.97 | 31.02 | 387,103 | -0.06(-0.19%) |
May 15, 2017 | 31.10 | 31.19 | 31.01 | 31.08 | 314,156 | +0.16(+0.52%) |
May 12, 2017 | 30.82 | 31.01 | 30.76 | 30.92 | 306,358 | +0.14(+0.45%) |
May 11, 2017 | 31.44 | 31.45 | 30.75 | 30.78 | 573,215 | -0.61(-1.94%) |
May 10, 2017 | 31.14 | 31.42 | 31.14 | 31.39 | 418,598 | +0.16(+0.51%) |
May 09, 2017 | 31.70 | 31.70 | 31.18 | 31.23 | 658,025 | -0.42(-1.33%) |
May 08, 2017 | 31.40 | 31.66 | 31.30 | 31.65 | 576,932 | +0.34(+1.09%) |
May 05, 2017 | 31.23 | 31.50 | 31.15 | 31.31 | 499,292 | +0.17(+0.55%) |
May 04, 2017 | 31.38 | 31.38 | 31.01 | 31.14 | 492,479 | -0.25(-0.80%) |
May 03, 2017 | 31.54 | 31.54 | 31.24 | 31.39 | 416,153 | -0.11(-0.35%) |
May 02, 2017 | 30.95 | 31.50 | 30.90 | 31.50 | 795,803 | +0.58(+1.88%) |
May 01, 2017 | 30.69 | 30.97 | 30.54 | 30.92 | 649,810 | +0.33(+1.08%) |
Apr 28, 2017 | 30.61 | 30.73 | 30.52 | 30.59 | 479,064 | +0.06(+0.20%) |
Apr 27, 2017 | 30.68 | 30.75 | 30.43 | 30.53 | 894,920 | -0.11(-0.36%) |
Apr 26, 2017 | 30.97 | 30.99 | 30.64 | 30.64 | 579,157 | -0.14(-0.45%) |
Apr 25, 2017 | 30.91 | 30.96 | 30.74 | 30.78 | 630,314 | -0.10(-0.32%) |
Apr 24, 2017 | 30.96 | 31.01 | 30.88 | 30.88 | 321,046 | -0.04(-0.13%) |
Apr 21, 2017 | 31.00 | 31.00 | 30.86 | 30.92 | 442,590 | -0.24(-0.77%) |
Apr 20, 2017 | 30.93 | 31.16 | 30.89 | 31.16 | 555,420 | +0.28(+0.91%) |
Apr 19, 2017 | 31.02 | 31.05 | 30.84 | 30.88 | 565,537 | -0.09(-0.29%) |
Apr 18, 2017 | 31.06 | 31.06 | 30.83 | 30.97 | 444,612 | -0.02(-0.06%) |
Apr 17, 2017 | 31.00 | 31.04 | 30.90 | 30.99 | 301,759 | +0.06(+0.19%) |
Apr 13, 2017 | 31.13 | 31.13 | 30.92 | 30.93 | 354,723 | -0.13(-0.42%) |
Apr 12, 2017 | 31.09 | 31.12 | 30.97 | 31.06 | 353,853 | +0.06(+0.19%) |
Apr 11, 2017 | 31.24 | 31.24 | 30.94 | 31.00 | 518,341 | -0.12(-0.39%) |
Apr 10, 2017 | 30.99 | 31.21 | 30.90 | 31.12 | 474,695 | +0.17(+0.55%) |
Apr 07, 2017 | 30.90 | 31.00 | 30.85 | 30.95 | 369,929 | +0.04(+0.13%) |
Apr 06, 2017 | 30.87 | 30.91 | 30.78 | 30.91 | 362,354 | +0.14(+0.45%) |
Apr 05, 2017 | 30.97 | 30.97 | 30.75 | 30.77 | 352,069 | -0.09(-0.29%) |
Apr 04, 2017 | 30.69 | 30.87 | 30.64 | 30.86 | 305,219 | +0.19(+0.62%) |
Apr 03, 2017 | 30.91 | 30.94 | 30.61 | 30.67 | 496,911 | -0.13(-0.42%) |
Mar 31, 2017 | 30.99 | 31.00 | 30.78 | 30.80 | 426,653 | -0.12(-0.39%) |
Mar 30, 2017 | 31.13 | 31.13 | 30.90 | 30.92 | 354,288 | -0.12(-0.39%) |
Mar 29, 2017 | 31.02 | 31.08 | 30.93 | 31.04 | 429,067 | +0.08(+0.26%) |
Mar 28, 2017 | 31.00 | 31.03 | 30.90 | 30.96 | 373,703 | -0.02(-0.06%) |
Mar 27, 2017 | 30.87 | 30.98 | 30.67 | 30.98 | 540,222 | +0.10(+0.32%) |
Mar 24, 2017 | 30.85 | 30.96 | 30.79 | 30.88 | 475,954 | +0.06(+0.19%) |
Mar 23, 2017 | 30.81 | 30.88 | 30.59 | 30.82 | 638,587 | -0.01(-0.03%) |
Mar 22, 2017 | 30.90 | 30.93 | 30.70 | 30.83 | 542,834 | -0.07(-0.23%) |
Mar 21, 2017 | 30.94 | 30.99 | 30.68 | 30.90 | 449,430 | +0.04(+0.13%) |
Mar 20, 2017 | 30.99 | 31.00 | 30.82 | 30.86 | 400,244 | -0.12(-0.39%) |
Mar 17, 2017 | 31.05 | 31.12 | 30.91 | 30.98 | 870,298 | -0.02(-0.06%) |
Mar 16, 2017 | 31.01 | 31.07 | 30.79 | 31.00 | 457,914 | +0.06(+0.19%) |
Mar 15, 2017 | 30.75 | 30.99 | 30.70 | 30.94 | 306,667 | +0.21(+0.68%) |
Mar 14, 2017 | 31.10 | 31.10 | 30.69 | 30.73 | 494,947 | -0.27(-0.87%) |
Mar 13, 2017 | 31.00 | 31.17 | 30.95 | 31.00 | 647,268 | +0.10(+0.32%) |
Mar 10, 2017 | 30.99 | 30.99 | 30.80 | 30.90 | 1,046,978 | +0.01(+0.03%) |
Mar 09, 2017 | 30.88 | 30.95 | 30.58 | 30.89 | 661,815 | +0.04(+0.13%) |
Mar 08, 2017 | 30.90 | 31.10 | 30.80 | 30.85 | 694,566 | -0.02(-0.06%) |
Mar 07, 2017 | 30.98 | 31.01 | 30.85 | 30.87 | 474,930 | -0.08(-0.26%) |
Mar 06, 2017 | 31.14 | 31.14 | 30.87 | 30.95 | 1,563,184 | -0.10(-0.32%) |
Mar 03, 2017 | 31.24 | 31.25 | 31.01 | 31.05 | 388,684 | -0.14(-0.45%) |
Mar 02, 2017 | 31.11 | 31.28 | 31.05 | 31.19 | 606,637 | +0.10(+0.32%) |