Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.16 | 30.16 | 30.02 | 30.11 | 141,473 | +0.00(+0.00%) |
May 30, 2017 | 30.04 | 30.11 | 29.96 | 30.11 | 115,015 | +0.19(+0.65%) |
May 26, 2017 | 29.99 | 29.99 | 29.90 | 29.91 | 90,291 | +0.22(+0.74%) |
May 25, 2017 | 29.57 | 29.76 | 29.55 | 29.69 | 279,066 | +0.40(+1.36%) |
May 24, 2017 | 29.23 | 29.32 | 29.18 | 29.30 | 295,453 | +0.08(+0.27%) |
May 23, 2017 | 29.26 | 29.26 | 29.18 | 29.22 | 108,779 | -0.34(-1.16%) |
May 22, 2017 | 29.49 | 29.59 | 29.49 | 29.56 | 65,099 | -0.04(-0.12%) |
May 19, 2017 | 29.51 | 29.65 | 29.51 | 29.60 | 109,758 | +0.23(+0.78%) |
May 18, 2017 | 29.25 | 29.44 | 29.14 | 29.37 | 92,415 | -0.26(-0.89%) |
May 17, 2017 | 29.90 | 29.91 | 29.63 | 29.63 | 133,148 | -0.40(-1.32%) |
May 16, 2017 | 30.03 | 30.06 | 29.96 | 30.03 | 138,354 | +0.18(+0.59%) |
May 15, 2017 | 29.83 | 29.87 | 29.70 | 29.85 | 136,564 | +0.24(+0.81%) |
May 12, 2017 | 29.53 | 29.62 | 29.53 | 29.61 | 263,497 | +0.08(+0.27%) |
May 11, 2017 | 29.53 | 29.56 | 29.41 | 29.53 | 114,161 | +0.08(+0.27%) |
May 10, 2017 | 29.39 | 29.46 | 29.38 | 29.45 | 140,335 | +0.28(+0.97%) |
May 09, 2017 | 29.13 | 29.19 | 29.10 | 29.17 | 127,999 | +0.05(+0.18%) |
May 08, 2017 | 29.24 | 29.25 | 29.09 | 29.12 | 91,879 | -0.11(-0.39%) |
May 05, 2017 | 29.13 | 29.23 | 29.11 | 29.23 | 50,505 | +0.01(+0.03%) |
May 04, 2017 | 29.23 | 29.30 | 29.17 | 29.23 | 292,186 | +0.04(+0.15%) |
May 03, 2017 | 29.30 | 29.30 | 29.15 | 29.18 | 77,647 | -0.15(-0.51%) |
May 02, 2017 | 29.30 | 29.35 | 29.20 | 29.33 | 88,051 | +0.13(+0.45%) |
May 01, 2017 | 29.37 | 29.37 | 29.19 | 29.20 | 99,151 | +0.03(+0.09%) |
Apr 28, 2017 | 29.20 | 29.20 | 29.06 | 29.17 | 196,636 | -0.04(-0.15%) |
Apr 27, 2017 | 29.32 | 29.34 | 29.21 | 29.22 | 184,851 | -0.12(-0.42%) |
Apr 26, 2017 | 29.42 | 29.44 | 29.30 | 29.34 | 622,778 | +0.20(+0.70%) |
Apr 25, 2017 | 29.17 | 29.21 | 29.02 | 29.14 | 169,489 | +0.31(+1.07%) |
Apr 24, 2017 | 28.71 | 28.85 | 28.71 | 28.83 | 174,776 | +0.53(+1.87%) |
Apr 21, 2017 | 28.47 | 28.47 | 28.26 | 28.30 | 323,270 | -0.23(-0.80%) |
Apr 20, 2017 | 28.58 | 28.58 | 28.46 | 28.53 | 151,215 | +0.19(+0.69%) |
Apr 19, 2017 | 28.40 | 28.49 | 28.25 | 28.33 | 321,679 | -0.04(-0.12%) |
Apr 18, 2017 | 28.51 | 28.55 | 28.35 | 28.37 | 914,834 | -0.40(-1.38%) |
Apr 17, 2017 | 28.62 | 28.80 | 28.58 | 28.77 | 93,004 | +0.20(+0.71%) |
Apr 13, 2017 | 28.73 | 28.77 | 28.56 | 28.56 | 132,942 | -0.16(-0.55%) |
Apr 12, 2017 | 28.77 | 28.77 | 28.61 | 28.72 | 94,947 | -0.11(-0.40%) |
Apr 11, 2017 | 28.93 | 28.95 | 28.72 | 28.84 | 230,552 | +0.11(+0.37%) |
Apr 10, 2017 | 28.83 | 28.83 | 28.67 | 28.73 | 93,060 | -0.19(-0.64%) |
Apr 07, 2017 | 28.75 | 28.97 | 28.75 | 28.92 | 88,733 | -0.04(-0.12%) |
Apr 06, 2017 | 28.93 | 28.97 | 28.84 | 28.95 | 70,962 | +0.33(+1.14%) |
Apr 05, 2017 | 28.77 | 28.88 | 28.62 | 28.62 | 182,105 | -0.14(-0.49%) |
Apr 04, 2017 | 28.77 | 28.80 | 28.68 | 28.77 | 161,003 | -0.06(-0.21%) |
Apr 03, 2017 | 28.70 | 28.88 | 28.68 | 28.83 | 172,354 | +0.28(+0.99%) |
Mar 31, 2017 | 28.56 | 28.66 | 28.53 | 28.55 | 101,761 | -0.09(-0.31%) |
Mar 30, 2017 | 28.52 | 28.64 | 28.49 | 28.63 | 238,977 | +0.05(+0.19%) |
Mar 29, 2017 | 28.46 | 28.59 | 28.41 | 28.58 | 118,915 | +0.24(+0.84%) |
Mar 28, 2017 | 28.31 | 28.40 | 28.26 | 28.34 | 103,545 | +0.12(+0.44%) |
Mar 27, 2017 | 28.05 | 28.25 | 28.02 | 28.22 | 220,764 | +0.11(+0.38%) |
Mar 24, 2017 | 28.06 | 28.14 | 28.04 | 28.11 | 78,501 | +0.05(+0.19%) |
Mar 23, 2017 | 27.95 | 28.13 | 27.95 | 28.06 | 65,611 | +0.11(+0.38%) |
Mar 22, 2017 | 27.79 | 28.00 | 27.79 | 27.95 | 62,989 | -0.01(-0.03%) |
Mar 21, 2017 | 28.25 | 28.36 | 27.95 | 27.96 | 276,565 | -0.40(-1.40%) |
Mar 20, 2017 | 28.20 | 28.40 | 28.17 | 28.36 | 175,387 | +0.18(+0.63%) |
Mar 17, 2017 | 28.32 | 28.32 | 28.18 | 28.18 | 146,084 | -0.11(-0.37%) |
Mar 16, 2017 | 28.35 | 28.38 | 28.29 | 28.29 | 112,427 | -0.04(-0.12%) |
Mar 15, 2017 | 27.96 | 28.36 | 27.88 | 28.32 | 170,562 | +0.44(+1.58%) |
Mar 14, 2017 | 27.94 | 27.99 | 27.87 | 27.88 | 257,558 | -0.06(-0.22%) |
Mar 13, 2017 | 27.88 | 28.01 | 27.84 | 27.95 | 175,259 | +0.74(+2.73%) |
Mar 10, 2017 | 27.14 | 27.23 | 27.07 | 27.20 | 86,771 | +0.11(+0.42%) |
Mar 09, 2017 | 26.97 | 27.09 | 26.94 | 27.09 | 101,846 | +0.19(+0.72%) |
Mar 08, 2017 | 27.01 | 27.01 | 26.89 | 26.89 | 117,867 | -0.18(-0.65%) |
Mar 07, 2017 | 27.07 | 27.14 | 27.05 | 27.07 | 66,473 | -0.03(-0.10%) |
Mar 06, 2017 | 27.18 | 27.18 | 27.05 | 27.10 | 107,365 | +0.13(+0.49%) |
Mar 03, 2017 | 27.02 | 27.04 | 26.90 | 26.96 | 246,546 | +0.22(+0.83%) |
Mar 02, 2017 | 26.87 | 26.87 | 26.72 | 26.74 | 696,693 | -0.59(-2.16%) |