Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.63 | 30.66 | 30.05 | 30.25 | 3,317,717 | -0.22(-0.73%) |
May 30, 2017 | 30.60 | 30.67 | 30.21 | 30.48 | 2,190,062 | -0.17(-0.54%) |
May 26, 2017 | 30.70 | 30.80 | 30.56 | 30.64 | 2,532,695 | -0.10(-0.33%) |
May 25, 2017 | 31.21 | 31.24 | 30.56 | 30.74 | 2,777,574 | -0.35(-1.13%) |
May 24, 2017 | 30.79 | 31.10 | 30.53 | 31.10 | 3,097,074 | +0.21(+0.69%) |
May 23, 2017 | 31.56 | 31.83 | 30.79 | 30.88 | 3,584,981 | -0.50(-1.59%) |
May 22, 2017 | 31.36 | 31.54 | 31.19 | 31.38 | 3,536,830 | +0.11(+0.35%) |
May 19, 2017 | 30.86 | 31.41 | 30.77 | 31.27 | 2,574,141 | +0.50(+1.62%) |
May 18, 2017 | 30.41 | 30.86 | 30.35 | 30.77 | 2,148,519 | +0.36(+1.19%) |
May 17, 2017 | 31.06 | 31.02 | 30.40 | 30.41 | 3,196,999 | -0.65(-2.09%) |
May 16, 2017 | 31.10 | 31.11 | 30.72 | 31.06 | 2,467,697 | +0.10(+0.33%) |
May 15, 2017 | 30.68 | 31.09 | 30.60 | 30.96 | 6,361,029 | +0.35(+1.15%) |
May 12, 2017 | 30.76 | 30.78 | 30.51 | 30.61 | 1,588,141 | -0.17(-0.54%) |
May 11, 2017 | 30.62 | 30.85 | 30.39 | 30.77 | 2,740,723 | +0.08(+0.27%) |
May 10, 2017 | 30.67 | 30.91 | 30.55 | 30.69 | 2,559,507 | -0.05(-0.15%) |
May 09, 2017 | 30.29 | 30.81 | 30.21 | 30.73 | 3,374,576 | +0.51(+1.68%) |
May 08, 2017 | 30.08 | 30.38 | 30.04 | 30.23 | 2,175,332 | +0.06(+0.18%) |
May 05, 2017 | 30.21 | 30.24 | 29.92 | 30.17 | 3,199,193 | +0.08(+0.28%) |
May 04, 2017 | 29.95 | 30.22 | 29.95 | 30.09 | 2,638,598 | +0.12(+0.40%) |
May 03, 2017 | 29.79 | 30.20 | 29.79 | 29.97 | 5,650,732 | +0.19(+0.62%) |
May 02, 2017 | 30.22 | 30.27 | 29.74 | 29.78 | 4,658,271 | -0.43(-1.44%) |
May 01, 2017 | 30.45 | 30.61 | 30.12 | 30.21 | 3,370,587 | -0.13(-0.43%) |
Apr 28, 2017 | 30.61 | 30.68 | 29.96 | 30.34 | 3,548,041 | -0.33(-1.08%) |
Apr 27, 2017 | 30.48 | 30.77 | 30.26 | 30.68 | 3,675,756 | +0.24(+0.79%) |
Apr 26, 2017 | 30.11 | 30.62 | 29.89 | 30.44 | 5,592,407 | +0.31(+1.04%) |
Apr 25, 2017 | 30.31 | 30.33 | 29.50 | 30.12 | 8,560,665 | -0.37(-1.21%) |
Apr 24, 2017 | 30.69 | 30.73 | 30.01 | 30.49 | 5,681,816 | +0.17(+0.55%) |
Apr 21, 2017 | 30.49 | 30.69 | 30.09 | 30.33 | 7,080,083 | -0.21(-0.69%) |
Apr 20, 2017 | 31.15 | 31.68 | 30.15 | 30.54 | 10,779,012 | -0.78(-2.50%) |
Apr 19, 2017 | 31.73 | 31.87 | 31.23 | 31.32 | 5,461,868 | -0.30(-0.96%) |
Apr 18, 2017 | 31.36 | 31.76 | 31.18 | 31.63 | 4,388,614 | +0.11(+0.35%) |
Apr 17, 2017 | 31.19 | 31.58 | 31.16 | 31.52 | 4,710,921 | +0.43(+1.40%) |
Apr 13, 2017 | 30.86 | 31.25 | 30.81 | 31.08 | 3,729,240 | +0.23(+0.75%) |
Apr 12, 2017 | 31.09 | 31.11 | 30.73 | 30.85 | 2,347,233 | -0.28(-0.89%) |
Apr 11, 2017 | 30.64 | 31.14 | 30.52 | 31.13 | 3,649,736 | +0.51(+1.66%) |
Apr 10, 2017 | 30.56 | 31.01 | 30.48 | 30.62 | 2,377,104 | +0.06(+0.21%) |
Apr 07, 2017 | 30.68 | 30.77 | 30.50 | 30.56 | 2,168,978 | -0.16(-0.51%) |
Apr 06, 2017 | 30.63 | 30.87 | 30.51 | 30.71 | 2,783,758 | +0.06(+0.18%) |
Apr 05, 2017 | 30.86 | 31.27 | 30.63 | 30.66 | 4,441,048 | -0.06(-0.18%) |
Apr 04, 2017 | 30.67 | 30.80 | 30.57 | 30.71 | 2,744,736 | -0.07(-0.24%) |
Apr 03, 2017 | 30.81 | 30.95 | 30.61 | 30.79 | 4,409,277 | +0.06(+0.18%) |
Mar 31, 2017 | 30.81 | 30.90 | 30.67 | 30.73 | 2,487,217 | -0.11(-0.36%) |
Mar 30, 2017 | 30.79 | 30.99 | 30.54 | 30.84 | 2,592,708 | +0.06(+0.18%) |
Mar 29, 2017 | 30.62 | 30.89 | 30.45 | 30.79 | 3,500,091 | +0.09(+0.30%) |
Mar 28, 2017 | 30.39 | 30.83 | 30.39 | 30.69 | 3,678,087 | +0.20(+0.67%) |
Mar 27, 2017 | 30.23 | 30.65 | 30.14 | 30.49 | 3,948,663 | -0.16(-0.51%) |
Mar 24, 2017 | 30.83 | 30.96 | 30.55 | 30.65 | 3,575,512 | -0.03(-0.09%) |
Mar 23, 2017 | 30.48 | 30.90 | 30.36 | 30.68 | 3,831,267 | +0.25(+0.82%) |
Mar 22, 2017 | 30.63 | 30.63 | 30.10 | 30.43 | 4,273,133 | -0.17(-0.54%) |
Mar 21, 2017 | 31.05 | 31.05 | 30.27 | 30.59 | 4,816,790 | -0.35(-1.13%) |
Mar 20, 2017 | 31.02 | 31.07 | 30.81 | 30.94 | 2,530,216 | -0.11(-0.36%) |
Mar 17, 2017 | 31.20 | 31.30 | 30.93 | 31.05 | 4,761,552 | -0.18(-0.56%) |
Mar 16, 2017 | 30.78 | 31.42 | 30.67 | 31.23 | 5,487,029 | +0.54(+1.74%) |
Mar 15, 2017 | 30.61 | 30.88 | 30.16 | 30.69 | 3,377,047 | +0.34(+1.12%) |
Mar 14, 2017 | 30.51 | 30.59 | 30.01 | 30.35 | 2,796,560 | -0.26(-0.84%) |
Mar 13, 2017 | 31.00 | 31.08 | 30.57 | 30.61 | 5,053,692 | -0.36(-1.16%) |
Mar 10, 2017 | 30.80 | 31.26 | 30.73 | 30.97 | 5,737,993 | +0.48(+1.57%) |
Mar 09, 2017 | 30.71 | 31.03 | 30.16 | 30.49 | 4,536,320 | -0.23(-0.75%) |
Mar 08, 2017 | 30.33 | 30.84 | 30.24 | 30.72 | 4,206,824 | +0.42(+1.37%) |
Mar 07, 2017 | 29.97 | 30.51 | 29.81 | 30.31 | 6,251,107 | +0.41(+1.36%) |
Mar 06, 2017 | 29.81 | 29.99 | 29.69 | 29.90 | 3,436,783 | -0.13(-0.43%) |
Mar 03, 2017 | 29.88 | 30.08 | 29.44 | 30.03 | 4,670,688 | +0.04(+0.12%) |
Mar 02, 2017 | 30.08 | 30.27 | 29.82 | 29.99 | 4,356,265 | -0.08(-0.28%) |