Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.71 | 31.90 | 31.66 | 31.67 | 4,951 | +0.06(+0.19%) |
May 30, 2017 | 31.56 | 31.61 | 31.56 | 31.61 | 967 | +0.17(+0.55%) |
May 26, 2017 | 31.34 | 31.45 | 31.31 | 31.44 | 2,329 | -0.07(-0.23%) |
May 25, 2017 | 31.42 | 31.58 | 31.42 | 31.51 | 2,959 | -0.00(-0.01%) |
May 24, 2017 | 31.55 | 31.55 | 31.49 | 31.52 | 3,176 | -0.16(-0.49%) |
May 23, 2017 | 31.67 | 31.69 | 31.67 | 31.67 | 618 | -0.17(-0.53%) |
May 22, 2017 | 31.81 | 31.84 | 31.78 | 31.84 | 3,095 | +0.13(+0.41%) |
May 19, 2017 | 31.65 | 31.71 | 31.65 | 31.71 | 576 | +0.36(+1.13%) |
May 18, 2017 | 31.36 | 31.36 | 31.36 | 31.36 | 115 | +0.05(+0.15%) |
May 17, 2017 | 31.54 | 31.54 | 31.31 | 31.31 | 802 | -0.34(-1.07%) |
May 16, 2017 | 31.77 | 31.77 | 31.65 | 31.65 | 784 | +0.03(+0.09%) |
May 15, 2017 | 31.60 | 31.62 | 31.60 | 31.62 | 610 | +0.15(+0.48%) |
May 12, 2017 | 31.41 | 31.47 | 31.41 | 31.47 | 1,003 | -0.01(-0.02%) |
May 11, 2017 | 31.56 | 31.56 | 31.44 | 31.48 | 1,208 | +0.03(+0.10%) |
May 10, 2017 | 31.54 | 31.54 | 31.44 | 31.44 | 458 | -0.07(-0.21%) |
May 09, 2017 | 31.46 | 31.54 | 31.39 | 31.51 | 1,431 | -0.15(-0.47%) |
May 08, 2017 | 31.66 | 31.66 | 31.66 | 31.66 | 285 | +0.04(+0.12%) |
May 05, 2017 | 31.26 | 31.62 | 31.26 | 31.62 | 974 | +0.40(+1.28%) |
May 04, 2017 | 31.27 | 31.27 | 31.17 | 31.22 | 2,383 | -0.05(-0.16%) |
May 03, 2017 | 31.15 | 31.27 | 31.15 | 31.27 | 2,858 | -0.09(-0.29%) |
May 02, 2017 | 31.47 | 31.47 | 31.31 | 31.36 | 4,420 | -0.17(-0.52%) |
May 01, 2017 | 31.55 | 31.66 | 31.53 | 31.53 | 1,107 | +0.09(+0.29%) |
Apr 28, 2017 | 31.46 | 31.51 | 31.41 | 31.43 | 3,294 | -0.01(-0.02%) |
Apr 27, 2017 | 31.55 | 31.55 | 31.39 | 31.44 | 5,351 | -0.21(-0.66%) |
Apr 26, 2017 | 31.55 | 31.66 | 31.55 | 31.65 | 1,935 | +0.14(+0.45%) |
Apr 25, 2017 | 31.27 | 31.51 | 31.27 | 31.51 | 8,036 | +0.38(+1.22%) |
Apr 24, 2017 | 31.20 | 31.26 | 31.10 | 31.13 | 4,894 | +0.31(+1.01%) |
Apr 21, 2017 | 30.82 | 30.82 | 30.82 | 30.82 | 283 | +0.09(+0.28%) |
Apr 20, 2017 | 30.55 | 30.81 | 30.55 | 30.73 | 11,150 | +0.53(+1.75%) |
Apr 19, 2017 | 30.30 | 30.32 | 30.20 | 30.20 | 1,925 | +0.06(+0.20%) |
Apr 18, 2017 | 29.89 | 30.15 | 29.89 | 30.14 | 5,363 | -0.20(-0.66%) |
Apr 17, 2017 | 30.02 | 30.34 | 30.02 | 30.34 | 3,520 | +0.30(+1.01%) |
Apr 13, 2017 | 30.15 | 30.15 | 30.02 | 30.03 | 4,526 | -0.21(-0.69%) |
Apr 12, 2017 | 30.29 | 30.29 | 30.24 | 30.24 | 523 | -0.19(-0.63%) |
Apr 11, 2017 | 30.40 | 30.43 | 30.36 | 30.43 | 3,058 | +0.06(+0.20%) |
Apr 10, 2017 | 30.26 | 30.44 | 30.26 | 30.37 | 20,700 | -0.03(-0.11%) |
Apr 07, 2017 | 30.47 | 30.47 | 30.41 | 30.41 | 769 | -0.13(-0.42%) |
Apr 06, 2017 | 30.47 | 30.55 | 30.43 | 30.54 | 79,403 | -0.11(-0.35%) |
Apr 05, 2017 | 30.88 | 30.88 | 30.63 | 30.64 | 18,545 | -0.49(-1.56%) |
Apr 04, 2017 | 31.18 | 31.18 | 30.96 | 31.13 | 19,592 | -0.23(-0.72%) |
Apr 03, 2017 | 31.33 | 31.36 | 31.25 | 31.35 | 27,338 | -0.16(-0.50%) |
Mar 31, 2017 | 31.44 | 31.51 | 31.44 | 31.51 | 1,438 | -0.09(-0.29%) |
Mar 30, 2017 | 31.63 | 31.67 | 31.61 | 31.61 | 1,443 | -0.19(-0.60%) |
Mar 29, 2017 | 31.65 | 31.80 | 31.65 | 31.80 | 5,341 | -0.17(-0.54%) |
Mar 28, 2017 | 31.97 | 31.97 | 31.97 | 31.97 | 626 | +0.49(+1.55%) |
Mar 27, 2017 | 31.42 | 31.54 | 31.39 | 31.48 | 3,035 | -0.12(-0.39%) |
Mar 24, 2017 | 31.50 | 31.62 | 31.47 | 31.60 | 1,779 | +0.12(+0.38%) |
Mar 23, 2017 | 31.32 | 31.48 | 31.32 | 31.48 | 358 | +0.08(+0.26%) |
Mar 22, 2017 | 31.27 | 31.46 | 31.26 | 31.40 | 2,271 | +0.14(+0.44%) |
Mar 21, 2017 | 31.98 | 31.98 | 31.26 | 31.26 | 6,616 | -0.41(-1.29%) |
Mar 20, 2017 | 31.77 | 31.84 | 31.65 | 31.67 | 1,256 | -0.03(-0.11%) |
Mar 17, 2017 | 31.95 | 31.95 | 31.71 | 31.71 | 17,103 | -0.49(-1.54%) |
Mar 16, 2017 | 32.18 | 32.23 | 32.13 | 32.20 | 23,143 | -0.02(-0.05%) |
Mar 15, 2017 | 31.80 | 32.22 | 31.80 | 32.22 | 14,096 | +0.34(+1.08%) |
Mar 14, 2017 | 31.70 | 31.88 | 31.70 | 31.88 | 13,486 | -0.02(-0.07%) |
Mar 13, 2017 | 31.74 | 31.90 | 31.74 | 31.90 | 2,036 | +0.24(+0.74%) |
Mar 10, 2017 | 31.66 | 31.69 | 31.62 | 31.66 | 6,421 | +0.19(+0.61%) |
Mar 09, 2017 | 31.62 | 31.62 | 31.35 | 31.47 | 6,317 | -0.10(-0.30%) |
Mar 08, 2017 | 31.72 | 31.72 | 31.56 | 31.57 | 49,284 | +0.03(+0.11%) |
Mar 07, 2017 | 31.62 | 31.62 | 31.53 | 31.53 | 2,432 | +0.03(+0.11%) |
Mar 06, 2017 | 31.72 | 31.72 | 31.49 | 31.50 | 14,168 | -0.06(-0.19%) |
Mar 03, 2017 | 31.51 | 31.65 | 31.49 | 31.56 | 3,895 | +0.04(+0.13%) |
Mar 02, 2017 | 31.85 | 31.85 | 31.52 | 31.52 | 6,575 | -0.26(-0.81%) |