Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.22 | 31.22 | 30.81 | 30.84 | 97,627 | -0.49(-1.58%) |
May 30, 2017 | 31.75 | 31.77 | 31.26 | 31.34 | 55,501 | -0.43(-1.36%) |
May 26, 2017 | 31.86 | 31.94 | 31.73 | 31.77 | 67,532 | +0.01(+0.03%) |
May 25, 2017 | 31.78 | 31.85 | 31.59 | 31.76 | 53,268 | +0.25(+0.78%) |
May 24, 2017 | 31.69 | 31.69 | 31.38 | 31.51 | 92,384 | -0.21(-0.65%) |
May 23, 2017 | 32.11 | 32.11 | 31.58 | 31.72 | 392,565 | -0.29(-0.90%) |
May 22, 2017 | 31.94 | 32.14 | 31.86 | 32.01 | 168,600 | +0.39(+1.23%) |
May 19, 2017 | 31.38 | 31.71 | 31.38 | 31.62 | 119,175 | +0.68(+2.19%) |
May 18, 2017 | 30.62 | 31.06 | 30.20 | 30.94 | 118,100 | +0.02(+0.06%) |
May 17, 2017 | 31.46 | 31.50 | 30.91 | 30.92 | 195,825 | -0.70(-2.20%) |
May 16, 2017 | 31.16 | 31.72 | 31.16 | 31.62 | 161,280 | +0.58(+1.87%) |
May 15, 2017 | 31.00 | 31.11 | 30.89 | 31.04 | 142,052 | +0.28(+0.91%) |
May 12, 2017 | 30.63 | 30.81 | 30.55 | 30.76 | 131,781 | +0.21(+0.70%) |
May 11, 2017 | 30.61 | 30.65 | 30.25 | 30.54 | 69,017 | +0.06(+0.19%) |
May 10, 2017 | 30.39 | 30.57 | 30.22 | 30.49 | 77,196 | +0.15(+0.48%) |
May 09, 2017 | 30.19 | 30.42 | 30.06 | 30.34 | 125,648 | +0.63(+2.12%) |
May 08, 2017 | 29.81 | 29.85 | 29.67 | 29.71 | 291,047 | +0.15(+0.49%) |
May 05, 2017 | 29.27 | 29.57 | 29.17 | 29.57 | 29,758 | +0.49(+1.70%) |
May 04, 2017 | 29.09 | 29.16 | 29.05 | 29.07 | 9,313 | -0.08(-0.27%) |
May 03, 2017 | 29.30 | 29.30 | 28.98 | 29.15 | 40,035 | -0.13(-0.43%) |
May 02, 2017 | 29.35 | 29.40 | 29.16 | 29.28 | 28,248 | +0.12(+0.40%) |
May 01, 2017 | 29.03 | 29.21 | 28.96 | 29.16 | 46,573 | +0.33(+1.14%) |
Apr 28, 2017 | 28.97 | 28.97 | 28.65 | 28.83 | 13,553 | +0.04(+0.14%) |
Apr 27, 2017 | 28.76 | 28.86 | 28.76 | 28.79 | 6,777 | +0.20(+0.70%) |
Apr 26, 2017 | 28.59 | 28.64 | 28.53 | 28.59 | 25,884 | -0.08(-0.27%) |
Apr 25, 2017 | 28.58 | 28.76 | 28.56 | 28.67 | 47,586 | +0.41(+1.44%) |
Apr 24, 2017 | 28.43 | 28.43 | 28.19 | 28.26 | 9,405 | +0.29(+1.04%) |
Apr 21, 2017 | 28.00 | 28.00 | 27.88 | 27.97 | 20,965 | +0.07(+0.24%) |
Apr 20, 2017 | 27.68 | 27.98 | 27.68 | 27.90 | 19,917 | +0.58(+2.11%) |
Apr 19, 2017 | 27.49 | 27.64 | 27.32 | 27.32 | 7,232 | -0.03(-0.13%) |
Apr 18, 2017 | 27.45 | 27.45 | 27.32 | 27.36 | 11,187 | -0.23(-0.84%) |
Apr 17, 2017 | 27.43 | 27.59 | 27.35 | 27.59 | 17,330 | +0.30(+1.10%) |
Apr 13, 2017 | 27.43 | 27.50 | 27.29 | 27.29 | 14,898 | +0.08(+0.28%) |
Apr 12, 2017 | 27.23 | 27.39 | 27.20 | 27.21 | 27,232 | +0.19(+0.72%) |
Apr 11, 2017 | 27.36 | 27.36 | 26.92 | 27.02 | 12,758 | -0.27(-0.99%) |
Apr 10, 2017 | 27.15 | 27.38 | 27.15 | 27.29 | 18,672 | +0.10(+0.38%) |
Apr 07, 2017 | 27.18 | 27.27 | 26.97 | 27.18 | 31,130 | +0.00(+0.00%) |
Apr 06, 2017 | 27.14 | 27.24 | 27.07 | 27.18 | 33,349 | +0.12(+0.43%) |
Apr 05, 2017 | 27.12 | 27.31 | 27.02 | 27.07 | 27,499 | -0.02(-0.07%) |
Apr 04, 2017 | 27.23 | 27.26 | 27.03 | 27.09 | 26,860 | -0.17(-0.64%) |
Apr 03, 2017 | 27.14 | 27.26 | 27.10 | 27.26 | 7,101 | +0.33(+1.22%) |
Mar 31, 2017 | 26.96 | 26.96 | 26.88 | 26.93 | 13,323 | -0.11(-0.39%) |
Mar 30, 2017 | 27.29 | 27.29 | 26.98 | 27.04 | 22,993 | -0.19(-0.71%) |
Mar 29, 2017 | 27.17 | 27.23 | 27.10 | 27.23 | 1,729 | +0.13(+0.46%) |
Mar 28, 2017 | 27.07 | 27.13 | 27.05 | 27.11 | 4,673 | +0.09(+0.32%) |
Mar 27, 2017 | 26.92 | 27.08 | 26.65 | 27.02 | 15,070 | -0.10(-0.36%) |
Mar 24, 2017 | 27.10 | 27.15 | 26.97 | 27.12 | 15,403 | +0.21(+0.79%) |
Mar 23, 2017 | 27.00 | 27.04 | 26.87 | 26.90 | 17,671 | +0.12(+0.43%) |
Mar 22, 2017 | 26.73 | 26.80 | 26.52 | 26.79 | 14,701 | +0.12(+0.44%) |
Mar 21, 2017 | 27.70 | 27.70 | 26.64 | 26.67 | 41,218 | -0.69(-2.51%) |
Mar 20, 2017 | 27.43 | 27.46 | 27.32 | 27.36 | 10,468 | +0.12(+0.46%) |
Mar 17, 2017 | 27.07 | 27.27 | 27.05 | 27.23 | 18,041 | +0.14(+0.50%) |
Mar 16, 2017 | 27.05 | 27.19 | 26.97 | 27.10 | 13,684 | +0.29(+1.09%) |
Mar 15, 2017 | 26.73 | 26.84 | 26.43 | 26.80 | 1,581 | +0.25(+0.94%) |
Mar 14, 2017 | 26.60 | 26.60 | 26.46 | 26.55 | 40,155 | -0.08(-0.29%) |
Mar 13, 2017 | 26.62 | 26.64 | 26.50 | 26.63 | 37,372 | +0.42(+1.59%) |
Mar 10, 2017 | 26.23 | 26.25 | 26.12 | 26.21 | 2,015 | +0.32(+1.23%) |
Mar 09, 2017 | 26.07 | 26.07 | 25.80 | 25.90 | 7,929 | -0.37(-1.40%) |
Mar 08, 2017 | 26.46 | 26.46 | 26.18 | 26.26 | 5,031 | +0.19(+0.74%) |
Mar 07, 2017 | 26.03 | 26.22 | 26.03 | 26.07 | 11,715 | +0.15(+0.56%) |
Mar 06, 2017 | 25.92 | 25.93 | 25.83 | 25.93 | 5,947 | +0.02(+0.09%) |
Mar 03, 2017 | 25.76 | 25.92 | 25.70 | 25.90 | 4,251 | +0.08(+0.31%) |
Mar 02, 2017 | 26.00 | 26.01 | 25.82 | 25.82 | 8,004 | -0.34(-1.28%) |