Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.18 | 31.22 | 31.08 | 31.08 | 28,793 | -0.02(-0.06%) |
May 30, 2017 | 31.12 | 31.13 | 31.00 | 31.10 | 29,258 | +0.03(+0.10%) |
May 26, 2017 | 31.13 | 31.13 | 30.93 | 31.07 | 31,354 | -0.08(-0.26%) |
May 25, 2017 | 31.12 | 31.22 | 31.11 | 31.15 | 33,277 | -0.01(-0.03%) |
May 24, 2017 | 31.26 | 31.26 | 31.13 | 31.16 | 29,824 | -0.06(-0.19%) |
May 23, 2017 | 31.43 | 31.45 | 31.18 | 31.22 | 33,188 | -0.03(-0.10%) |
May 22, 2017 | 31.45 | 31.45 | 31.22 | 31.25 | 44,742 | -0.03(-0.10%) |
May 19, 2017 | 31.15 | 31.58 | 31.14 | 31.28 | 40,971 | +0.05(+0.16%) |
May 18, 2017 | 31.36 | 31.36 | 31.13 | 31.23 | 31,086 | -0.08(-0.26%) |
May 17, 2017 | 31.32 | 31.50 | 31.25 | 31.31 | 22,581 | -0.10(-0.32%) |
May 16, 2017 | 31.64 | 31.64 | 31.31 | 31.41 | 34,333 | +0.04(+0.13%) |
May 15, 2017 | 31.75 | 31.75 | 31.37 | 31.37 | 37,870 | -0.30(-0.95%) |
May 12, 2017 | 31.83 | 31.95 | 31.59 | 31.67 | 28,324 | -0.30(-0.94%) |
May 11, 2017 | 31.91 | 31.99 | 31.80 | 31.97 | 38,490 | -0.01(-0.03%) |
May 10, 2017 | 31.90 | 31.99 | 31.26 | 31.98 | 28,066 | +0.14(+0.44%) |
May 09, 2017 | 31.48 | 31.84 | 31.25 | 31.84 | 33,242 | +0.41(+1.30%) |
May 08, 2017 | 31.15 | 31.44 | 31.09 | 31.43 | 38,700 | +0.23(+0.74%) |
May 05, 2017 | 31.24 | 31.24 | 30.98 | 31.20 | 29,289 | +0.02(+0.06%) |
May 04, 2017 | 31.05 | 31.25 | 30.90 | 31.18 | 33,902 | +0.11(+0.35%) |
May 03, 2017 | 31.16 | 31.16 | 30.80 | 31.07 | 59,855 | +0.01(+0.03%) |
May 02, 2017 | 30.89 | 31.13 | 30.75 | 31.06 | 42,582 | +0.09(+0.29%) |
May 01, 2017 | 30.94 | 30.99 | 30.77 | 30.97 | 34,640 | +0.03(+0.10%) |
Apr 28, 2017 | 31.32 | 31.41 | 30.94 | 30.94 | 191,395 | -0.46(-1.46%) |
Apr 27, 2017 | 31.71 | 31.97 | 31.26 | 31.40 | 54,923 | -0.37(-1.16%) |
Apr 26, 2017 | 31.79 | 32.13 | 31.57 | 31.77 | 37,200 | +0.06(+0.19%) |
Apr 25, 2017 | 31.91 | 31.91 | 31.65 | 31.71 | 36,280 | -0.05(-0.16%) |
Apr 24, 2017 | 31.84 | 31.92 | 31.67 | 31.76 | 61,035 | -0.20(-0.63%) |
Apr 21, 2017 | 31.84 | 32.03 | 31.52 | 31.96 | 55,900 | +0.12(+0.38%) |
Apr 20, 2017 | 31.53 | 31.85 | 31.53 | 31.84 | 35,696 | +0.17(+0.54%) |
Apr 19, 2017 | 31.33 | 31.67 | 31.27 | 31.67 | 22,009 | +0.24(+0.76%) |
Apr 18, 2017 | 31.08 | 31.68 | 31.08 | 31.43 | 33,614 | +0.06(+0.19%) |
Apr 17, 2017 | 31.38 | 31.48 | 31.26 | 31.37 | 23,949 | -0.03(-0.10%) |
Apr 13, 2017 | 31.12 | 31.40 | 31.05 | 31.40 | 41,063 | +0.17(+0.54%) |
Apr 12, 2017 | 30.97 | 31.25 | 30.91 | 31.23 | 23,473 | +0.18(+0.58%) |
Apr 11, 2017 | 31.08 | 31.19 | 30.90 | 31.05 | 32,866 | +0.00(+0.00%) |
Apr 10, 2017 | 31.03 | 31.38 | 30.99 | 31.05 | 24,254 | -0.13(-0.42%) |
Apr 07, 2017 | 30.99 | 31.30 | 30.75 | 31.18 | 50,284 | +0.26(+0.84%) |
Apr 06, 2017 | 30.87 | 31.00 | 30.57 | 30.92 | 46,407 | +0.17(+0.55%) |
Apr 05, 2017 | 31.60 | 31.60 | 30.72 | 30.75 | 52,596 | -0.69(-2.19%) |
Apr 04, 2017 | 31.39 | 31.65 | 31.03 | 31.44 | 73,096 | +0.05(+0.16%) |
Apr 03, 2017 | 31.22 | 31.39 | 30.95 | 31.39 | 63,814 | +0.29(+0.93%) |
Mar 31, 2017 | 31.09 | 31.19 | 30.87 | 31.10 | 19,341 | +0.11(+0.35%) |
Mar 30, 2017 | 30.97 | 31.06 | 30.94 | 30.99 | 44,754 | +0.17(+0.55%) |
Mar 29, 2017 | 30.93 | 30.96 | 30.45 | 30.82 | 30,690 | -0.28(-0.90%) |
Mar 28, 2017 | 31.12 | 31.19 | 30.92 | 31.10 | 28,701 | +0.24(+0.78%) |
Mar 27, 2017 | 31.18 | 31.22 | 30.86 | 30.86 | 52,526 | -0.23(-0.74%) |
Mar 24, 2017 | 31.13 | 31.32 | 31.07 | 31.09 | 38,746 | -0.03(-0.10%) |
Mar 23, 2017 | 31.20 | 31.25 | 31.06 | 31.12 | 60,811 | +0.04(+0.13%) |
Mar 22, 2017 | 31.33 | 31.33 | 31.05 | 31.08 | 31,460 | -0.12(-0.38%) |
Mar 21, 2017 | 31.35 | 31.35 | 31.02 | 31.20 | 54,777 | -0.10(-0.32%) |
Mar 20, 2017 | 31.31 | 31.35 | 31.16 | 31.30 | 27,567 | +0.01(+0.03%) |
Mar 17, 2017 | 30.90 | 31.30 | 30.90 | 31.29 | 25,593 | +0.39(+1.26%) |
Mar 16, 2017 | 30.80 | 31.22 | 30.80 | 30.90 | 38,895 | +0.14(+0.46%) |
Mar 15, 2017 | 30.49 | 30.80 | 30.40 | 30.76 | 81,180 | +0.27(+0.89%) |
Mar 14, 2017 | 30.26 | 30.53 | 30.20 | 30.49 | 36,284 | +0.23(+0.76%) |
Mar 13, 2017 | 30.50 | 30.50 | 30.20 | 30.26 | 16,769 | -0.03(-0.10%) |
Mar 10, 2017 | 30.55 | 30.58 | 30.27 | 30.29 | 28,519 | -0.10(-0.33%) |
Mar 09, 2017 | 30.30 | 30.43 | 30.08 | 30.39 | 38,005 | -0.07(-0.23%) |
Mar 08, 2017 | 30.50 | 30.56 | 30.21 | 30.46 | 28,032 | -0.26(-0.85%) |
Mar 07, 2017 | 30.71 | 30.75 | 30.55 | 30.72 | 42,583 | -0.11(-0.36%) |
Mar 06, 2017 | 30.76 | 30.85 | 30.60 | 30.83 | 36,628 | +0.08(+0.26%) |
Mar 03, 2017 | 30.47 | 30.79 | 30.36 | 30.75 | 35,999 | +0.36(+1.18%) |
Mar 02, 2017 | 30.36 | 30.53 | 30.21 | 30.39 | 21,020 | +0.00(+0.00%) |