Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.02 | 32.23 | 31.82 | 32.12 | 388,860 | +0.15(+0.46%) |
May 30, 2017 | 31.92 | 32.16 | 31.74 | 31.97 | 232,221 | +0.04(+0.13%) |
May 26, 2017 | 32.36 | 32.36 | 31.86 | 31.93 | 249,876 | -0.45(-1.38%) |
May 25, 2017 | 32.39 | 32.67 | 32.26 | 32.38 | 178,057 | +0.04(+0.12%) |
May 24, 2017 | 32.54 | 33.05 | 32.34 | 32.34 | 314,457 | -0.18(-0.55%) |
May 23, 2017 | 32.52 | 32.81 | 32.39 | 32.52 | 248,827 | +0.17(+0.51%) |
May 22, 2017 | 32.05 | 32.48 | 32.03 | 32.35 | 296,367 | +0.29(+0.89%) |
May 19, 2017 | 32.04 | 32.20 | 31.88 | 32.06 | 228,366 | +0.03(+0.10%) |
May 18, 2017 | 32.07 | 32.30 | 31.81 | 32.03 | 248,641 | +0.13(+0.42%) |
May 17, 2017 | 31.39 | 32.12 | 31.39 | 31.90 | 369,454 | +0.47(+1.50%) |
May 16, 2017 | 32.17 | 32.17 | 31.27 | 31.43 | 368,044 | -0.60(-1.89%) |
May 15, 2017 | 31.89 | 32.50 | 31.87 | 32.03 | 199,688 | +0.17(+0.52%) |
May 12, 2017 | 31.79 | 32.12 | 31.72 | 31.87 | 264,443 | +0.05(+0.17%) |
May 11, 2017 | 31.54 | 31.89 | 31.33 | 31.81 | 272,467 | +0.09(+0.29%) |
May 10, 2017 | 30.62 | 31.84 | 30.60 | 31.72 | 472,956 | +1.14(+3.73%) |
May 09, 2017 | 30.94 | 31.12 | 30.29 | 30.58 | 521,279 | -0.58(-1.85%) |
May 08, 2017 | 31.43 | 31.56 | 31.04 | 31.15 | 258,956 | -0.27(-0.87%) |
May 05, 2017 | 31.10 | 31.49 | 30.98 | 31.43 | 312,215 | +0.33(+1.05%) |
May 04, 2017 | 31.19 | 31.23 | 30.70 | 31.10 | 194,571 | -0.06(-0.19%) |
May 03, 2017 | 31.39 | 31.39 | 30.94 | 31.16 | 258,912 | -0.31(-0.97%) |
May 02, 2017 | 31.86 | 31.89 | 31.29 | 31.47 | 269,385 | -0.27(-0.86%) |
May 01, 2017 | 31.73 | 31.98 | 31.53 | 31.74 | 210,982 | -0.01(-0.04%) |
Apr 28, 2017 | 32.40 | 32.42 | 31.67 | 31.75 | 313,503 | -0.66(-2.03%) |
Apr 27, 2017 | 32.48 | 32.62 | 32.36 | 32.41 | 214,526 | -0.05(-0.14%) |
Apr 26, 2017 | 32.29 | 32.63 | 32.12 | 32.46 | 311,561 | +0.01(+0.04%) |
Apr 25, 2017 | 32.22 | 32.57 | 32.22 | 32.44 | 191,855 | +0.11(+0.35%) |
Apr 24, 2017 | 32.92 | 33.04 | 31.76 | 32.33 | 304,537 | -0.51(-1.56%) |
Apr 21, 2017 | 32.92 | 33.01 | 32.77 | 32.84 | 228,298 | -0.04(-0.12%) |
Apr 20, 2017 | 32.61 | 32.90 | 32.54 | 32.88 | 205,582 | +0.23(+0.69%) |
Apr 19, 2017 | 32.71 | 32.86 | 32.62 | 32.65 | 209,013 | -0.07(-0.22%) |
Apr 18, 2017 | 32.56 | 32.84 | 32.50 | 32.73 | 424,128 | +0.14(+0.43%) |
Apr 17, 2017 | 32.33 | 32.59 | 32.33 | 32.59 | 186,759 | +0.26(+0.82%) |
Apr 13, 2017 | 32.49 | 32.59 | 32.30 | 32.32 | 142,800 | -0.13(-0.39%) |
Apr 12, 2017 | 32.62 | 32.73 | 32.32 | 32.45 | 208,225 | -0.18(-0.55%) |
Apr 11, 2017 | 32.25 | 32.64 | 32.17 | 32.63 | 183,485 | +0.46(+1.44%) |
Apr 10, 2017 | 32.17 | 32.31 | 31.90 | 32.17 | 173,408 | +0.11(+0.33%) |
Apr 07, 2017 | 31.89 | 32.23 | 31.81 | 32.06 | 333,814 | +0.24(+0.77%) |
Apr 06, 2017 | 31.66 | 31.88 | 31.60 | 31.82 | 250,821 | +0.15(+0.46%) |
Apr 05, 2017 | 31.69 | 31.88 | 31.54 | 31.67 | 221,624 | -0.01(-0.04%) |
Apr 04, 2017 | 31.60 | 31.82 | 31.57 | 31.68 | 302,392 | +0.03(+0.10%) |
Apr 03, 2017 | 31.66 | 31.80 | 31.48 | 31.65 | 282,163 | -0.02(-0.06%) |
Mar 31, 2017 | 31.42 | 31.75 | 31.37 | 31.67 | 336,531 | +0.22(+0.69%) |
Mar 30, 2017 | 31.42 | 31.55 | 31.15 | 31.45 | 152,486 | +0.03(+0.11%) |
Mar 29, 2017 | 31.14 | 31.42 | 31.01 | 31.42 | 221,196 | +0.28(+0.89%) |
Mar 28, 2017 | 31.07 | 31.14 | 30.70 | 31.14 | 320,302 | +0.13(+0.43%) |
Mar 27, 2017 | 30.91 | 31.33 | 30.78 | 31.01 | 225,671 | -0.01(-0.02%) |
Mar 24, 2017 | 30.95 | 31.13 | 30.90 | 31.02 | 277,807 | +0.07(+0.23%) |
Mar 23, 2017 | 30.65 | 31.27 | 30.65 | 30.94 | 283,182 | +0.24(+0.78%) |
Mar 22, 2017 | 30.65 | 30.80 | 30.37 | 30.70 | 279,868 | +0.15(+0.48%) |
Mar 21, 2017 | 30.39 | 30.70 | 30.23 | 30.56 | 398,753 | +0.28(+0.92%) |
Mar 20, 2017 | 30.71 | 30.74 | 30.27 | 30.28 | 414,691 | -0.34(-1.12%) |
Mar 17, 2017 | 30.32 | 30.67 | 30.18 | 30.62 | 661,200 | +0.31(+1.02%) |
Mar 16, 2017 | 30.21 | 30.43 | 30.06 | 30.31 | 276,670 | +0.13(+0.44%) |
Mar 15, 2017 | 29.77 | 30.39 | 29.77 | 30.18 | 317,498 | +0.49(+1.64%) |
Mar 14, 2017 | 29.68 | 29.88 | 29.58 | 29.70 | 253,790 | -0.05(-0.16%) |
Mar 13, 2017 | 29.89 | 30.09 | 29.71 | 29.74 | 347,782 | -0.07(-0.22%) |
Mar 10, 2017 | 30.37 | 30.37 | 29.58 | 29.81 | 311,716 | -0.01(-0.04%) |
Mar 09, 2017 | 30.09 | 30.39 | 29.77 | 29.82 | 295,836 | -0.26(-0.88%) |
Mar 08, 2017 | 30.78 | 30.87 | 30.08 | 30.08 | 312,361 | -0.82(-2.64%) |
Mar 07, 2017 | 31.08 | 31.12 | 30.83 | 30.90 | 220,672 | -0.30(-0.97%) |
Mar 06, 2017 | 31.37 | 31.37 | 30.91 | 31.20 | 265,249 | -0.18(-0.57%) |
Mar 03, 2017 | 31.51 | 31.53 | 30.96 | 31.38 | 265,722 | -0.18(-0.56%) |
Mar 02, 2017 | 31.43 | 31.60 | 31.21 | 31.56 | 195,585 | +0.02(+0.06%) |