Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.79 | 31.90 | 31.67 | 31.89 | 6,321,133 | +0.10(+0.32%) |
May 30, 2017 | 31.60 | 31.87 | 31.55 | 31.79 | 3,627,807 | +0.13(+0.40%) |
May 26, 2017 | 31.56 | 31.68 | 31.50 | 31.66 | 2,261,584 | +0.05(+0.17%) |
May 25, 2017 | 31.25 | 31.64 | 31.23 | 31.61 | 3,095,004 | +0.37(+1.19%) |
May 24, 2017 | 31.38 | 31.43 | 31.17 | 31.24 | 3,266,968 | -0.13(-0.40%) |
May 23, 2017 | 31.29 | 31.43 | 31.25 | 31.36 | 2,922,666 | +0.10(+0.31%) |
May 22, 2017 | 31.24 | 31.44 | 31.20 | 31.26 | 3,874,844 | +0.19(+0.63%) |
May 19, 2017 | 31.04 | 31.12 | 30.93 | 31.07 | 5,421,671 | +0.06(+0.20%) |
May 18, 2017 | 30.97 | 31.19 | 30.88 | 31.01 | 4,092,783 | +0.04(+0.14%) |
May 17, 2017 | 31.02 | 31.10 | 30.62 | 30.97 | 6,067,739 | -0.05(-0.16%) |
May 16, 2017 | 31.03 | 31.05 | 30.94 | 31.02 | 2,730,784 | +0.00(+0.01%) |
May 15, 2017 | 30.96 | 31.08 | 30.92 | 31.01 | 2,792,005 | +0.13(+0.41%) |
May 12, 2017 | 30.98 | 31.10 | 30.85 | 30.89 | 2,762,070 | -0.22(-0.72%) |
May 11, 2017 | 31.18 | 31.22 | 30.99 | 31.11 | 3,147,640 | -0.20(-0.63%) |
May 10, 2017 | 31.02 | 31.32 | 31.00 | 31.31 | 4,482,921 | +0.24(+0.77%) |
May 09, 2017 | 31.27 | 31.35 | 31.02 | 31.07 | 3,364,135 | -0.20(-0.63%) |
May 08, 2017 | 31.31 | 31.33 | 31.12 | 31.26 | 3,478,973 | -0.01(-0.03%) |
May 05, 2017 | 31.34 | 31.36 | 31.14 | 31.27 | 2,827,313 | -0.02(-0.05%) |
May 04, 2017 | 31.57 | 31.68 | 31.16 | 31.29 | 5,126,805 | -0.16(-0.49%) |
May 03, 2017 | 31.51 | 31.56 | 31.35 | 31.44 | 3,157,200 | -0.11(-0.35%) |
May 02, 2017 | 31.30 | 31.57 | 31.30 | 31.55 | 3,341,883 | +0.24(+0.78%) |
May 01, 2017 | 31.57 | 31.63 | 31.31 | 31.31 | 4,521,684 | -0.19(-0.59%) |
Apr 28, 2017 | 31.64 | 32.34 | 31.45 | 31.50 | 5,465,905 | -0.07(-0.23%) |
Apr 27, 2017 | 31.55 | 31.64 | 31.44 | 31.57 | 4,229,635 | +0.11(+0.33%) |
Apr 26, 2017 | 31.49 | 31.69 | 31.36 | 31.46 | 5,267,912 | -0.09(-0.28%) |
Apr 25, 2017 | 31.55 | 31.64 | 31.48 | 31.55 | 4,341,495 | +0.15(+0.48%) |
Apr 24, 2017 | 31.54 | 31.58 | 31.30 | 31.40 | 4,421,867 | +0.28(+0.89%) |
Apr 21, 2017 | 31.18 | 31.42 | 31.11 | 31.12 | 4,205,318 | -0.08(-0.24%) |
Apr 20, 2017 | 31.06 | 31.33 | 30.89 | 31.20 | 3,665,406 | +0.25(+0.82%) |
Apr 19, 2017 | 31.20 | 31.28 | 30.88 | 30.94 | 4,207,035 | -0.13(-0.42%) |
Apr 18, 2017 | 30.97 | 31.20 | 30.92 | 31.07 | 6,395,265 | +0.15(+0.48%) |
Apr 17, 2017 | 30.77 | 30.93 | 30.75 | 30.93 | 4,744,674 | +0.22(+0.73%) |
Apr 13, 2017 | 30.77 | 30.97 | 30.70 | 30.70 | 3,580,393 | -0.15(-0.48%) |
Apr 12, 2017 | 30.78 | 30.98 | 30.71 | 30.85 | 5,241,795 | -0.17(-0.54%) |
Apr 11, 2017 | 30.83 | 31.02 | 30.76 | 31.02 | 4,514,944 | +0.08(+0.27%) |
Apr 10, 2017 | 30.70 | 31.08 | 30.67 | 30.94 | 8,926,410 | +0.27(+0.89%) |
Apr 07, 2017 | 30.57 | 30.78 | 30.55 | 30.66 | 6,951,024 | -0.02(-0.07%) |
Apr 06, 2017 | 30.55 | 30.83 | 30.38 | 30.68 | 8,081,020 | +0.32(+1.05%) |
Apr 05, 2017 | 30.61 | 30.76 | 30.35 | 30.36 | 7,210,030 | -0.18(-0.58%) |
Apr 04, 2017 | 30.52 | 30.59 | 30.45 | 30.54 | 3,612,392 | -0.02(-0.07%) |
Apr 03, 2017 | 30.60 | 30.68 | 30.32 | 30.56 | 5,720,458 | +0.10(+0.33%) |
Mar 31, 2017 | 30.35 | 30.55 | 30.34 | 30.46 | 5,077,238 | +0.04(+0.14%) |
Mar 30, 2017 | 30.05 | 30.51 | 30.05 | 30.42 | 5,623,306 | +0.31(+1.03%) |
Mar 29, 2017 | 30.28 | 30.33 | 29.99 | 30.11 | 4,096,273 | -0.31(-1.01%) |
Mar 28, 2017 | 30.16 | 30.56 | 30.15 | 30.41 | 5,622,107 | +0.20(+0.65%) |
Mar 27, 2017 | 29.95 | 30.28 | 29.89 | 30.22 | 6,496,740 | -0.06(-0.21%) |
Mar 24, 2017 | 30.30 | 30.51 | 30.19 | 30.28 | 4,063,090 | -0.00(-0.01%) |
Mar 23, 2017 | 30.11 | 30.52 | 30.03 | 30.28 | 3,690,591 | +0.15(+0.50%) |
Mar 22, 2017 | 29.94 | 30.19 | 29.71 | 30.13 | 3,861,354 | +0.10(+0.32%) |
Mar 21, 2017 | 30.47 | 30.54 | 29.99 | 30.04 | 5,528,196 | -0.35(-1.15%) |
Mar 20, 2017 | 30.43 | 30.51 | 30.29 | 30.38 | 2,733,506 | -0.12(-0.40%) |
Mar 17, 2017 | 30.50 | 30.67 | 30.26 | 30.51 | 7,320,699 | +0.05(+0.18%) |
Mar 16, 2017 | 30.41 | 30.64 | 30.39 | 30.45 | 4,762,717 | +0.02(+0.07%) |
Mar 15, 2017 | 30.22 | 30.45 | 30.11 | 30.43 | 4,631,611 | +0.21(+0.71%) |
Mar 14, 2017 | 30.25 | 30.28 | 30.10 | 30.22 | 3,815,613 | -0.09(-0.29%) |
Mar 13, 2017 | 30.32 | 30.39 | 30.20 | 30.30 | 3,825,151 | +0.01(+0.04%) |
Mar 10, 2017 | 30.44 | 30.59 | 30.14 | 30.29 | 3,602,934 | -0.03(-0.10%) |
Mar 09, 2017 | 30.43 | 30.48 | 30.24 | 30.32 | 3,971,164 | +0.08(+0.28%) |
Mar 08, 2017 | 30.45 | 30.53 | 30.24 | 30.24 | 4,097,909 | -0.03(-0.08%) |
Mar 07, 2017 | 30.35 | 30.39 | 30.21 | 30.26 | 3,200,155 | -0.10(-0.33%) |
Mar 06, 2017 | 30.22 | 30.46 | 30.21 | 30.36 | 2,904,385 | -0.03(-0.11%) |
Mar 03, 2017 | 30.40 | 30.51 | 30.34 | 30.40 | 3,246,536 | +0.03(+0.11%) |
Mar 02, 2017 | 30.65 | 30.68 | 30.35 | 30.36 | 4,524,656 | -0.33(-1.08%) |