Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.26 | 31.26 | 30.77 | 31.07 | 1,254,847 | -0.05(-0.15%) |
May 30, 2017 | 31.05 | 31.21 | 30.97 | 31.12 | 601,459 | -0.09(-0.30%) |
May 26, 2017 | 31.15 | 31.25 | 31.09 | 31.21 | 959,267 | +0.03(+0.09%) |
May 25, 2017 | 31.02 | 31.34 | 30.91 | 31.18 | 1,743,952 | +0.43(+1.41%) |
May 24, 2017 | 30.67 | 30.81 | 30.54 | 30.75 | 1,028,509 | +0.20(+0.66%) |
May 23, 2017 | 30.51 | 30.63 | 30.36 | 30.55 | 2,027,526 | +0.19(+0.64%) |
May 22, 2017 | 30.11 | 30.43 | 30.09 | 30.35 | 1,232,577 | +0.47(+1.58%) |
May 19, 2017 | 29.56 | 30.19 | 29.53 | 29.88 | 1,677,398 | +0.55(+1.89%) |
May 18, 2017 | 28.93 | 29.71 | 28.86 | 29.33 | 2,246,512 | +0.30(+1.02%) |
May 17, 2017 | 29.85 | 30.07 | 28.98 | 29.03 | 3,277,611 | -1.59(-5.19%) |
May 16, 2017 | 30.85 | 30.86 | 30.46 | 30.62 | 1,351,558 | -0.06(-0.18%) |
May 15, 2017 | 30.40 | 30.77 | 30.39 | 30.67 | 1,526,180 | +0.42(+1.40%) |
May 12, 2017 | 30.27 | 30.31 | 30.10 | 30.25 | 783,036 | -0.16(-0.52%) |
May 11, 2017 | 30.39 | 30.45 | 29.92 | 30.41 | 1,357,242 | -0.17(-0.54%) |
May 10, 2017 | 30.40 | 30.57 | 30.31 | 30.57 | 756,933 | +0.13(+0.42%) |
May 09, 2017 | 30.64 | 30.70 | 30.26 | 30.44 | 1,886,907 | -0.07(-0.24%) |
May 08, 2017 | 30.55 | 30.59 | 30.31 | 30.52 | 1,542,158 | +0.01(+0.03%) |
May 05, 2017 | 30.33 | 30.51 | 30.14 | 30.51 | 1,363,214 | +0.36(+1.19%) |
May 04, 2017 | 30.20 | 30.21 | 29.81 | 30.15 | 1,478,614 | +0.10(+0.34%) |
May 03, 2017 | 29.99 | 30.15 | 29.78 | 30.05 | 2,976,933 | -0.15(-0.49%) |
May 02, 2017 | 30.24 | 30.27 | 30.01 | 30.19 | 1,190,893 | +0.06(+0.21%) |
May 01, 2017 | 30.13 | 30.34 | 29.97 | 30.13 | 1,128,615 | +0.18(+0.59%) |
Apr 28, 2017 | 30.27 | 30.27 | 29.88 | 29.95 | 2,210,733 | -0.20(-0.67%) |
Apr 27, 2017 | 30.21 | 30.27 | 29.90 | 30.16 | 2,447,615 | +0.07(+0.24%) |
Apr 26, 2017 | 30.12 | 30.49 | 30.05 | 30.09 | 2,405,830 | -0.02(-0.08%) |
Apr 25, 2017 | 29.89 | 30.27 | 29.85 | 30.11 | 2,521,163 | +0.52(+1.77%) |
Apr 24, 2017 | 29.63 | 29.70 | 29.41 | 29.59 | 2,803,170 | +0.92(+3.21%) |
Apr 21, 2017 | 28.91 | 28.93 | 28.50 | 28.66 | 2,373,834 | -0.28(-0.97%) |
Apr 20, 2017 | 28.51 | 29.14 | 28.40 | 28.95 | 2,653,104 | +0.66(+2.35%) |
Apr 19, 2017 | 28.67 | 28.82 | 28.19 | 28.28 | 2,784,288 | -0.15(-0.54%) |
Apr 18, 2017 | 28.40 | 28.66 | 28.15 | 28.43 | 3,591,943 | -0.25(-0.89%) |
Apr 17, 2017 | 28.18 | 28.69 | 28.09 | 28.69 | 2,792,059 | +0.71(+2.52%) |
Apr 13, 2017 | 28.37 | 28.67 | 27.98 | 27.98 | 4,440,635 | -0.56(-1.95%) |
Apr 12, 2017 | 28.78 | 28.86 | 28.42 | 28.54 | 3,011,167 | -0.37(-1.27%) |
Apr 11, 2017 | 28.84 | 28.93 | 28.27 | 28.90 | 3,125,066 | -0.09(-0.30%) |
Apr 10, 2017 | 29.01 | 29.34 | 28.79 | 28.99 | 2,238,761 | +0.03(+0.12%) |
Apr 07, 2017 | 28.93 | 29.25 | 28.76 | 28.96 | 1,986,010 | -0.08(-0.27%) |
Apr 06, 2017 | 28.87 | 29.27 | 28.71 | 29.04 | 2,007,596 | +0.24(+0.85%) |
Apr 05, 2017 | 29.36 | 29.78 | 28.74 | 28.79 | 4,889,058 | -0.31(-1.06%) |
Apr 04, 2017 | 28.89 | 29.11 | 28.74 | 29.10 | 4,858,297 | +0.05(+0.16%) |
Apr 03, 2017 | 29.22 | 29.28 | 28.50 | 29.05 | 4,497,245 | -0.12(-0.40%) |
Mar 31, 2017 | 29.24 | 29.46 | 29.16 | 29.17 | 2,364,148 | -0.21(-0.71%) |
Mar 30, 2017 | 29.10 | 29.48 | 29.03 | 29.38 | 2,764,001 | +0.23(+0.79%) |
Mar 29, 2017 | 28.93 | 29.22 | 28.83 | 29.14 | 2,671,207 | +0.12(+0.41%) |
Mar 28, 2017 | 28.31 | 29.21 | 28.27 | 29.02 | 3,029,335 | +0.60(+2.12%) |
Mar 27, 2017 | 27.81 | 28.54 | 27.70 | 28.42 | 3,506,384 | -0.12(-0.43%) |
Mar 24, 2017 | 28.73 | 28.95 | 28.20 | 28.54 | 4,726,135 | -0.04(-0.15%) |
Mar 23, 2017 | 28.59 | 29.07 | 28.44 | 28.59 | 3,625,117 | -0.08(-0.29%) |
Mar 22, 2017 | 28.51 | 28.80 | 28.24 | 28.67 | 4,078,366 | +0.16(+0.55%) |
Mar 21, 2017 | 29.89 | 29.95 | 28.44 | 28.51 | 7,042,342 | -1.10(-3.73%) |
Mar 20, 2017 | 29.72 | 29.85 | 29.47 | 29.62 | 2,986,614 | -0.13(-0.43%) |
Mar 17, 2017 | 30.03 | 30.08 | 29.74 | 29.74 | 2,608,290 | -0.17(-0.58%) |
Mar 16, 2017 | 30.15 | 30.17 | 29.76 | 29.92 | 5,487,842 | -0.12(-0.41%) |
Mar 15, 2017 | 29.57 | 30.25 | 29.46 | 30.04 | 4,877,370 | +0.73(+2.50%) |
Mar 14, 2017 | 29.42 | 29.43 | 29.05 | 29.31 | 3,535,338 | -0.34(-1.16%) |
Mar 13, 2017 | 29.60 | 29.68 | 29.46 | 29.65 | 1,616,004 | +0.05(+0.17%) |
Mar 10, 2017 | 29.74 | 29.75 | 29.23 | 29.60 | 4,269,685 | +0.28(+0.97%) |
Mar 09, 2017 | 29.26 | 29.46 | 28.91 | 29.32 | 3,685,543 | +0.08(+0.27%) |
Mar 08, 2017 | 29.51 | 29.61 | 29.16 | 29.24 | 4,408,349 | -0.17(-0.58%) |
Mar 07, 2017 | 29.52 | 29.67 | 29.29 | 29.41 | 3,317,516 | -0.25(-0.85%) |
Mar 06, 2017 | 29.57 | 29.80 | 29.39 | 29.66 | 3,176,157 | -0.28(-0.93%) |
Mar 03, 2017 | 29.84 | 29.99 | 29.67 | 29.94 | 3,355,693 | +0.05(+0.15%) |
Mar 02, 2017 | 30.36 | 30.37 | 29.85 | 29.89 | 3,312,383 | -0.54(-1.78%) |