Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.09 | 32.44 | 32.05 | 32.22 | 7,907,884 | +0.60(+1.89%) |
May 30, 2017 | 31.48 | 31.83 | 31.45 | 31.62 | 5,751,077 | +0.54(+1.73%) |
May 26, 2017 | 31.21 | 31.26 | 31.02 | 31.08 | 6,814,013 | +0.07(+0.23%) |
May 25, 2017 | 31.01 | 31.12 | 30.87 | 31.01 | 6,364,180 | -0.28(-0.88%) |
May 24, 2017 | 31.25 | 31.37 | 31.23 | 31.29 | 2,552,720 | -0.01(-0.02%) |
May 23, 2017 | 31.40 | 31.56 | 31.25 | 31.29 | 4,557,974 | -0.25(-0.78%) |
May 22, 2017 | 31.65 | 31.76 | 31.49 | 31.54 | 4,659,700 | -0.22(-0.69%) |
May 19, 2017 | 31.53 | 31.79 | 31.52 | 31.76 | 3,767,673 | +0.26(+0.83%) |
May 18, 2017 | 31.32 | 31.56 | 31.24 | 31.50 | 5,166,405 | +0.01(+0.02%) |
May 17, 2017 | 31.80 | 31.91 | 31.48 | 31.49 | 4,093,247 | -0.14(-0.44%) |
May 16, 2017 | 31.66 | 31.82 | 31.56 | 31.63 | 4,431,056 | +0.02(+0.07%) |
May 15, 2017 | 31.40 | 31.61 | 31.37 | 31.61 | 3,668,488 | +0.09(+0.30%) |
May 12, 2017 | 31.32 | 31.64 | 31.30 | 31.51 | 6,227,457 | +0.47(+1.53%) |
May 11, 2017 | 30.77 | 31.16 | 30.76 | 31.04 | 5,828,460 | +0.24(+0.78%) |
May 10, 2017 | 30.59 | 30.81 | 30.48 | 30.80 | 5,339,311 | +0.61(+2.03%) |
May 09, 2017 | 30.22 | 30.24 | 30.06 | 30.19 | 4,473,974 | +0.17(+0.55%) |
May 08, 2017 | 30.32 | 30.32 | 29.98 | 30.02 | 3,891,605 | -0.06(-0.19%) |
May 05, 2017 | 30.07 | 30.09 | 30.00 | 30.08 | 3,143,786 | +0.02(+0.07%) |
May 04, 2017 | 29.81 | 30.06 | 29.80 | 30.06 | 3,753,639 | +0.42(+1.43%) |
May 03, 2017 | 29.60 | 29.69 | 29.55 | 29.63 | 3,052,180 | -0.19(-0.63%) |
May 02, 2017 | 29.61 | 29.83 | 29.52 | 29.82 | 4,198,766 | +0.42(+1.45%) |
May 01, 2017 | 29.50 | 29.53 | 29.38 | 29.39 | 2,151,478 | -0.05(-0.17%) |
Apr 28, 2017 | 29.28 | 29.47 | 29.26 | 29.44 | 3,211,258 | +0.09(+0.29%) |
Apr 27, 2017 | 29.17 | 29.46 | 29.12 | 29.36 | 4,777,615 | +0.07(+0.25%) |
Apr 26, 2017 | 29.60 | 29.77 | 29.27 | 29.29 | 5,808,393 | -0.58(-1.93%) |
Apr 25, 2017 | 29.83 | 30.05 | 29.73 | 29.86 | 4,846,169 | +0.26(+0.88%) |
Apr 24, 2017 | 29.62 | 29.70 | 29.54 | 29.60 | 4,341,485 | +0.24(+0.83%) |
Apr 21, 2017 | 29.27 | 29.37 | 29.23 | 29.36 | 4,494,043 | +0.05(+0.17%) |
Apr 20, 2017 | 29.44 | 29.45 | 29.31 | 29.31 | 4,805,679 | -0.09(-0.32%) |
Apr 19, 2017 | 29.59 | 29.60 | 29.39 | 29.40 | 4,857,304 | -0.32(-1.07%) |
Apr 18, 2017 | 29.85 | 29.88 | 29.53 | 29.72 | 3,441,256 | -0.40(-1.34%) |
Apr 17, 2017 | 30.08 | 30.21 | 30.05 | 30.12 | 2,206,050 | +0.02(+0.07%) |
Apr 13, 2017 | 30.06 | 30.19 | 30.02 | 30.10 | 3,729,085 | -0.04(-0.12%) |
Apr 12, 2017 | 30.10 | 30.19 | 30.04 | 30.14 | 2,095,380 | +0.06(+0.19%) |
Apr 11, 2017 | 29.93 | 30.10 | 29.84 | 30.08 | 4,466,294 | +0.35(+1.16%) |
Apr 10, 2017 | 29.86 | 29.94 | 29.71 | 29.73 | 3,257,758 | -0.12(-0.41%) |
Apr 07, 2017 | 29.82 | 29.93 | 29.68 | 29.86 | 5,097,751 | +0.04(+0.12%) |
Apr 06, 2017 | 29.87 | 29.94 | 29.77 | 29.82 | 4,656,502 | -0.37(-1.22%) |
Apr 05, 2017 | 30.27 | 30.50 | 30.18 | 30.19 | 4,623,092 | -0.08(-0.26%) |
Apr 04, 2017 | 30.09 | 30.29 | 30.07 | 30.27 | 3,935,087 | +0.01(+0.02%) |
Apr 03, 2017 | 30.22 | 30.40 | 30.08 | 30.26 | 5,072,718 | -0.09(-0.31%) |
Mar 31, 2017 | 30.42 | 30.55 | 30.35 | 30.35 | 5,477,038 | -0.23(-0.75%) |
Mar 30, 2017 | 30.77 | 30.78 | 30.50 | 30.58 | 3,638,690 | -0.18(-0.59%) |
Mar 29, 2017 | 30.36 | 30.79 | 30.34 | 30.76 | 6,809,610 | +0.23(+0.75%) |
Mar 28, 2017 | 30.68 | 30.72 | 30.50 | 30.53 | 2,655,555 | -0.20(-0.66%) |
Mar 27, 2017 | 30.60 | 30.83 | 30.58 | 30.73 | 2,858,245 | +0.27(+0.90%) |
Mar 24, 2017 | 30.41 | 30.51 | 30.38 | 30.46 | 2,791,363 | +0.00(+0.00%) |
Mar 23, 2017 | 30.40 | 30.65 | 30.37 | 30.46 | 2,470,022 | +0.02(+0.07%) |
Mar 22, 2017 | 30.42 | 30.54 | 30.34 | 30.44 | 2,877,477 | -0.03(-0.09%) |
Mar 21, 2017 | 30.55 | 30.64 | 30.43 | 30.47 | 3,961,547 | +0.00(+0.00%) |
Mar 20, 2017 | 30.40 | 30.56 | 30.40 | 30.47 | 4,722,687 | +0.04(+0.12%) |
Mar 17, 2017 | 30.47 | 30.54 | 30.40 | 30.43 | 3,314,885 | +0.01(+0.02%) |
Mar 16, 2017 | 30.47 | 30.52 | 30.32 | 30.42 | 3,849,802 | +0.19(+0.62%) |
Mar 15, 2017 | 29.98 | 30.26 | 29.96 | 30.24 | 4,341,949 | +0.19(+0.65%) |
Mar 14, 2017 | 29.88 | 30.09 | 29.88 | 30.04 | 3,390,033 | +0.06(+0.19%) |
Mar 13, 2017 | 29.91 | 30.03 | 29.87 | 29.98 | 3,018,715 | +0.20(+0.68%) |
Mar 10, 2017 | 29.77 | 29.84 | 29.72 | 29.78 | 3,644,463 | -0.06(-0.19%) |
Mar 09, 2017 | 29.62 | 29.87 | 29.62 | 29.84 | 3,155,016 | +0.23(+0.78%) |
Mar 08, 2017 | 29.58 | 29.78 | 29.57 | 29.61 | 4,654,997 | -0.22(-0.75%) |
Mar 07, 2017 | 29.62 | 29.93 | 29.60 | 29.83 | 4,309,522 | -0.27(-0.91%) |
Mar 06, 2017 | 30.07 | 30.21 | 30.06 | 30.11 | 3,347,823 | -0.12(-0.40%) |
Mar 03, 2017 | 30.06 | 30.26 | 30.04 | 30.23 | 4,072,099 | +0.24(+0.79%) |
Mar 02, 2017 | 29.86 | 30.11 | 29.79 | 29.99 | 3,446,767 | +0.20(+0.68%) |