Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.19 | 30.30 | 29.95 | 30.19 | 252,941 | +0.05(+0.18%) |
May 30, 2017 | 30.49 | 30.49 | 30.12 | 30.14 | 231,603 | -0.35(-1.14%) |
May 26, 2017 | 30.54 | 30.63 | 30.19 | 30.49 | 231,672 | -0.09(-0.28%) |
May 25, 2017 | 30.78 | 30.88 | 30.55 | 30.57 | 265,780 | -0.06(-0.20%) |
May 24, 2017 | 30.33 | 30.87 | 30.33 | 30.63 | 426,915 | +0.45(+1.49%) |
May 23, 2017 | 30.53 | 30.60 | 30.12 | 30.19 | 460,553 | -0.22(-0.71%) |
May 22, 2017 | 30.48 | 30.76 | 30.26 | 30.40 | 391,712 | -0.03(-0.10%) |
May 19, 2017 | 30.25 | 30.64 | 30.10 | 30.43 | 523,547 | +0.26(+0.85%) |
May 18, 2017 | 29.99 | 30.29 | 29.83 | 30.18 | 440,731 | +0.20(+0.67%) |
May 17, 2017 | 29.64 | 30.06 | 29.42 | 29.98 | 501,587 | +0.30(+1.02%) |
May 16, 2017 | 30.38 | 30.46 | 29.60 | 29.68 | 237,336 | -0.72(-2.37%) |
May 15, 2017 | 30.44 | 30.69 | 30.26 | 30.39 | 228,830 | -0.05(-0.18%) |
May 12, 2017 | 30.60 | 30.64 | 30.39 | 30.45 | 394,802 | -0.19(-0.61%) |
May 11, 2017 | 30.92 | 30.92 | 30.44 | 30.63 | 407,624 | -0.40(-1.30%) |
May 10, 2017 | 30.96 | 31.30 | 30.74 | 31.04 | 252,019 | +0.09(+0.30%) |
May 09, 2017 | 31.33 | 31.33 | 30.83 | 30.94 | 389,103 | -0.37(-1.19%) |
May 08, 2017 | 32.11 | 32.11 | 31.22 | 31.32 | 665,077 | -0.83(-2.57%) |
May 05, 2017 | 32.13 | 32.30 | 31.89 | 32.14 | 289,922 | +0.17(+0.53%) |
May 04, 2017 | 31.90 | 32.05 | 31.45 | 31.97 | 412,232 | -0.15(-0.48%) |
May 03, 2017 | 32.99 | 33.23 | 31.98 | 32.13 | 564,495 | -1.12(-3.37%) |
May 02, 2017 | 33.39 | 33.55 | 33.15 | 33.25 | 337,974 | -0.16(-0.49%) |
May 01, 2017 | 33.26 | 33.46 | 32.92 | 33.41 | 324,624 | +0.29(+0.89%) |
Apr 28, 2017 | 33.40 | 33.40 | 32.86 | 33.12 | 359,169 | -0.30(-0.90%) |
Apr 27, 2017 | 33.46 | 33.63 | 33.25 | 33.42 | 362,804 | +0.00(+0.00%) |
Apr 26, 2017 | 33.62 | 33.77 | 33.29 | 33.42 | 435,196 | -0.20(-0.60%) |
Apr 25, 2017 | 33.34 | 33.68 | 33.34 | 33.62 | 345,065 | +0.30(+0.90%) |
Apr 24, 2017 | 34.47 | 34.49 | 33.30 | 33.32 | 427,324 | -0.84(-2.47%) |
Apr 21, 2017 | 34.41 | 34.44 | 33.99 | 34.16 | 247,727 | -0.24(-0.70%) |
Apr 20, 2017 | 34.49 | 34.52 | 34.21 | 34.40 | 324,477 | -0.02(-0.04%) |
Apr 19, 2017 | 34.53 | 34.65 | 34.35 | 34.42 | 351,894 | -0.02(-0.05%) |
Apr 18, 2017 | 34.66 | 34.31 | 34.43 | 365,484 | +0.00(+0.00%) | |
Apr 17, 2017 | 34.13 | 34.43 | 34.10 | 34.43 | 239,059 | +0.53(+1.57%) |
Apr 13, 2017 | 34.20 | 34.33 | 33.89 | 33.90 | 450,607 | -0.14(-0.41%) |
Apr 12, 2017 | 33.71 | 34.25 | 33.49 | 34.04 | 623,409 | +0.48(+1.43%) |
Apr 11, 2017 | 33.28 | 33.63 | 33.20 | 33.56 | 440,281 | +0.39(+1.17%) |
Apr 10, 2017 | 32.37 | 33.18 | 32.26 | 33.17 | 677,922 | +0.73(+2.26%) |
Apr 07, 2017 | 32.48 | 32.72 | 32.34 | 32.44 | 322,458 | -0.05(-0.17%) |
Apr 06, 2017 | 32.03 | 32.60 | 31.85 | 32.49 | 345,940 | +0.45(+1.40%) |
Apr 05, 2017 | 32.34 | 32.50 | 32.03 | 32.04 | 219,622 | -0.32(-0.98%) |
Apr 04, 2017 | 32.31 | 32.43 | 32.17 | 32.36 | 339,275 | +0.04(+0.12%) |
Apr 03, 2017 | 32.31 | 32.47 | 32.10 | 32.32 | 310,721 | -0.03(-0.10%) |
Mar 31, 2017 | 32.08 | 32.48 | 32.08 | 32.35 | 651,297 | +0.21(+0.65%) |
Mar 30, 2017 | 31.89 | 32.17 | 31.65 | 32.14 | 346,040 | +0.30(+0.95%) |
Mar 29, 2017 | 31.95 | 32.10 | 31.76 | 31.84 | 319,850 | -0.08(-0.27%) |
Mar 28, 2017 | 32.02 | 32.06 | 31.79 | 31.93 | 392,174 | -0.07(-0.22%) |
Mar 27, 2017 | 32.17 | 32.54 | 31.84 | 32.00 | 287,682 | -0.42(-1.29%) |
Mar 24, 2017 | 32.51 | 32.82 | 32.37 | 32.41 | 376,786 | -0.12(-0.36%) |
Mar 23, 2017 | 31.80 | 32.95 | 31.80 | 32.53 | 566,387 | +0.67(+2.11%) |
Mar 22, 2017 | 32.29 | 32.58 | 31.69 | 31.86 | 632,678 | -0.47(-1.46%) |
Mar 21, 2017 | 32.66 | 32.71 | 32.30 | 32.33 | 304,859 | -0.19(-0.57%) |
Mar 20, 2017 | 32.82 | 32.89 | 32.48 | 32.51 | 311,663 | -0.22(-0.66%) |
Mar 17, 2017 | 33.18 | 33.19 | 32.68 | 32.73 | 2,638,798 | -0.21(-0.63%) |
Mar 16, 2017 | 32.95 | 33.29 | 32.88 | 32.94 | 267,944 | -0.09(-0.28%) |
Mar 15, 2017 | 32.41 | 33.31 | 32.39 | 33.03 | 317,735 | +0.81(+2.52%) |
Mar 14, 2017 | 32.03 | 32.32 | 31.98 | 32.22 | 225,923 | +0.10(+0.31%) |
Mar 13, 2017 | 31.90 | 32.30 | 31.80 | 32.12 | 488,313 | +0.48(+1.51%) |
Mar 10, 2017 | 31.68 | 31.85 | 31.25 | 31.64 | 351,092 | +0.29(+0.93%) |
Mar 09, 2017 | 32.03 | 32.20 | 31.32 | 31.35 | 368,661 | -0.63(-1.97%) |
Mar 08, 2017 | 32.30 | 32.35 | 31.96 | 31.98 | 261,009 | -0.55(-1.70%) |
Mar 07, 2017 | 32.74 | 32.96 | 32.52 | 32.53 | 254,216 | -0.27(-0.82%) |
Mar 06, 2017 | 32.92 | 33.06 | 32.72 | 32.80 | 202,738 | -0.23(-0.70%) |
Mar 03, 2017 | 33.23 | 33.24 | 32.76 | 33.03 | 213,087 | -0.08(-0.23%) |
Mar 02, 2017 | 33.47 | 33.47 | 32.89 | 33.11 | 331,447 | -0.54(-1.60%) |