Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.81 | 31.81 | 31.45 | 31.64 | 494,950 | +0.02(+0.07%) |
May 30, 2017 | 31.57 | 31.83 | 31.47 | 31.62 | 220,865 | -0.02(-0.07%) |
May 26, 2017 | 31.55 | 31.71 | 31.31 | 31.64 | 266,602 | +0.02(+0.06%) |
May 25, 2017 | 31.46 | 31.79 | 31.34 | 31.62 | 132,185 | +0.28(+0.90%) |
May 24, 2017 | 31.15 | 31.50 | 30.94 | 31.34 | 207,680 | +0.26(+0.83%) |
May 23, 2017 | 31.15 | 31.17 | 30.54 | 31.08 | 211,734 | -0.02(-0.08%) |
May 22, 2017 | 30.87 | 31.41 | 30.87 | 31.10 | 230,903 | +0.31(+1.00%) |
May 19, 2017 | 31.31 | 31.55 | 30.77 | 30.80 | 295,888 | -0.38(-1.21%) |
May 18, 2017 | 30.54 | 31.23 | 30.54 | 31.17 | 348,839 | +0.71(+2.32%) |
May 17, 2017 | 31.36 | 31.69 | 30.44 | 30.47 | 289,573 | -1.49(-4.65%) |
May 16, 2017 | 31.86 | 32.00 | 31.69 | 31.95 | 220,099 | +0.21(+0.67%) |
May 15, 2017 | 31.39 | 32.19 | 31.39 | 31.74 | 288,074 | +0.35(+1.13%) |
May 12, 2017 | 31.27 | 31.53 | 31.13 | 31.39 | 221,391 | +0.05(+0.15%) |
May 11, 2017 | 31.15 | 31.50 | 30.90 | 31.34 | 256,815 | +0.09(+0.30%) |
May 10, 2017 | 30.98 | 31.57 | 30.96 | 31.24 | 267,472 | +0.42(+1.38%) |
May 09, 2017 | 31.36 | 31.50 | 30.70 | 30.82 | 437,852 | -0.42(-1.36%) |
May 08, 2017 | 29.92 | 31.55 | 29.83 | 31.24 | 631,512 | +1.27(+4.25%) |
May 05, 2017 | 29.73 | 29.99 | 29.55 | 29.97 | 229,743 | +0.28(+0.95%) |
May 04, 2017 | 29.73 | 29.95 | 29.43 | 29.69 | 154,014 | +0.05(+0.16%) |
May 03, 2017 | 29.85 | 29.90 | 29.19 | 29.64 | 292,204 | -0.50(-1.64%) |
May 02, 2017 | 30.35 | 30.35 | 29.90 | 30.14 | 304,530 | -0.24(-0.78%) |
May 01, 2017 | 31.29 | 31.29 | 30.01 | 30.37 | 511,859 | -0.73(-2.35%) |
Apr 28, 2017 | 32.68 | 33.74 | 31.03 | 31.10 | 566,475 | -0.92(-2.87%) |
Apr 27, 2017 | 31.88 | 32.42 | 31.88 | 32.02 | 339,038 | +0.33(+1.04%) |
Apr 26, 2017 | 31.64 | 31.93 | 31.13 | 31.69 | 317,476 | +0.02(+0.07%) |
Apr 25, 2017 | 31.62 | 32.21 | 31.57 | 31.67 | 222,752 | +0.21(+0.67%) |
Apr 24, 2017 | 31.34 | 31.63 | 31.15 | 31.46 | 369,475 | +0.57(+1.83%) |
Apr 21, 2017 | 30.84 | 31.01 | 30.54 | 30.89 | 200,220 | -0.12(-0.38%) |
Apr 20, 2017 | 30.61 | 31.03 | 30.39 | 31.01 | 226,762 | +0.61(+2.02%) |
Apr 19, 2017 | 30.30 | 30.63 | 30.25 | 30.39 | 219,599 | +0.26(+0.86%) |
Apr 18, 2017 | 29.76 | 30.16 | 29.71 | 30.14 | 224,951 | +0.12(+0.39%) |
Apr 17, 2017 | 29.69 | 30.04 | 29.64 | 30.02 | 134,345 | +0.45(+1.52%) |
Apr 13, 2017 | 29.88 | 30.14 | 29.31 | 29.57 | 173,446 | -0.40(-1.34%) |
Apr 12, 2017 | 30.37 | 30.61 | 29.88 | 29.97 | 130,032 | -0.42(-1.40%) |
Apr 11, 2017 | 30.11 | 30.44 | 29.59 | 30.39 | 158,711 | +0.14(+0.47%) |
Apr 10, 2017 | 30.65 | 30.73 | 30.11 | 30.25 | 132,170 | -0.40(-1.31%) |
Apr 07, 2017 | 30.18 | 30.76 | 30.18 | 30.65 | 329,507 | +0.31(+1.01%) |
Apr 06, 2017 | 29.83 | 30.37 | 29.52 | 30.35 | 248,899 | +0.54(+1.82%) |
Apr 05, 2017 | 30.32 | 30.51 | 29.81 | 29.81 | 223,573 | -0.42(-1.40%) |
Apr 04, 2017 | 30.11 | 30.49 | 29.92 | 30.23 | 295,765 | -0.02(-0.08%) |
Apr 03, 2017 | 30.75 | 31.06 | 30.21 | 30.25 | 486,420 | -0.75(-2.43%) |
Mar 31, 2017 | 30.70 | 31.13 | 30.54 | 31.01 | 290,317 | +0.28(+0.92%) |
Mar 30, 2017 | 30.58 | 30.80 | 30.37 | 30.73 | 203,564 | +0.21(+0.70%) |
Mar 29, 2017 | 30.58 | 30.65 | 30.37 | 30.51 | 122,210 | -0.14(-0.46%) |
Mar 28, 2017 | 30.25 | 30.75 | 29.97 | 30.65 | 165,409 | +0.35(+1.17%) |
Mar 27, 2017 | 29.83 | 30.51 | 29.60 | 30.30 | 222,631 | -0.02(-0.08%) |
Mar 24, 2017 | 30.32 | 30.67 | 30.14 | 30.32 | 188,026 | +0.19(+0.63%) |
Mar 23, 2017 | 30.11 | 30.42 | 29.73 | 30.14 | 121,629 | -0.07(-0.23%) |
Mar 22, 2017 | 30.11 | 30.32 | 29.78 | 30.21 | 167,712 | +0.09(+0.31%) |
Mar 21, 2017 | 31.50 | 31.60 | 30.04 | 30.11 | 315,887 | -1.30(-4.13%) |
Mar 20, 2017 | 31.67 | 31.95 | 31.39 | 31.41 | 150,969 | -0.26(-0.82%) |
Mar 17, 2017 | 31.15 | 31.81 | 31.08 | 31.67 | 687,468 | +0.57(+1.82%) |
Mar 16, 2017 | 31.43 | 31.55 | 30.98 | 31.10 | 184,018 | -0.21(-0.68%) |
Mar 15, 2017 | 30.63 | 31.41 | 30.39 | 31.31 | 397,450 | +0.83(+2.71%) |
Mar 14, 2017 | 30.51 | 30.51 | 30.18 | 30.49 | 183,730 | -0.09(-0.31%) |
Mar 13, 2017 | 30.30 | 30.63 | 30.30 | 30.58 | 244,245 | +0.31(+1.01%) |
Mar 10, 2017 | 29.83 | 30.37 | 29.83 | 30.28 | 289,991 | +0.66(+2.23%) |
Mar 09, 2017 | 29.52 | 30.02 | 29.50 | 29.62 | 220,360 | +0.00(+0.00%) |
Mar 08, 2017 | 29.52 | 29.85 | 29.52 | 29.62 | 259,172 | +0.17(+0.56%) |
Mar 07, 2017 | 29.48 | 29.90 | 29.31 | 29.45 | 235,655 | -0.07(-0.24%) |
Mar 06, 2017 | 29.31 | 29.63 | 29.00 | 29.52 | 250,742 | +0.00(+0.00%) |
Mar 03, 2017 | 29.97 | 30.21 | 29.48 | 29.52 | 236,726 | -0.38(-1.26%) |
Mar 02, 2017 | 30.32 | 30.39 | 29.66 | 29.90 | 236,208 | -0.40(-1.32%) |