Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.40 | 30.46 | 30.03 | 30.23 | 21,192,904 | -0.06(-0.19%) |
May 30, 2017 | 30.36 | 30.51 | 30.22 | 30.29 | 15,558,892 | -0.07(-0.22%) |
May 26, 2017 | 30.36 | 30.41 | 30.25 | 30.36 | 13,313,459 | +0.00(+0.00%) |
May 25, 2017 | 30.24 | 30.46 | 30.19 | 30.36 | 15,706,003 | +0.12(+0.39%) |
May 24, 2017 | 30.12 | 30.29 | 30.05 | 30.24 | 24,917,364 | +0.22(+0.73%) |
May 23, 2017 | 30.03 | 30.13 | 29.77 | 30.02 | 20,191,674 | +0.08(+0.25%) |
May 22, 2017 | 29.70 | 30.23 | 29.62 | 29.95 | 17,483,892 | +0.31(+1.05%) |
May 19, 2017 | 29.43 | 29.76 | 29.41 | 29.64 | 21,907,500 | +0.15(+0.51%) |
May 18, 2017 | 29.46 | 29.69 | 29.37 | 29.48 | 20,511,646 | +0.15(+0.51%) |
May 17, 2017 | 29.86 | 30.13 | 29.32 | 29.33 | 31,856,856 | -0.65(-2.18%) |
May 16, 2017 | 29.93 | 30.05 | 29.65 | 29.99 | 26,627,208 | +0.16(+0.53%) |
May 15, 2017 | 29.75 | 29.90 | 29.65 | 29.83 | 26,422,388 | +0.08(+0.28%) |
May 12, 2017 | 29.90 | 29.92 | 29.64 | 29.74 | 23,568,724 | -0.13(-0.45%) |
May 11, 2017 | 30.06 | 30.14 | 29.68 | 29.88 | 25,690,878 | -0.27(-0.89%) |
May 10, 2017 | 30.36 | 30.46 | 30.08 | 30.15 | 30,021,488 | -0.30(-0.99%) |
May 09, 2017 | 30.54 | 30.77 | 30.37 | 30.45 | 21,284,820 | -0.14(-0.47%) |
May 08, 2017 | 30.75 | 30.85 | 30.54 | 30.59 | 21,095,334 | -0.23(-0.76%) |
May 05, 2017 | 30.86 | 30.92 | 30.56 | 30.82 | 21,643,652 | -0.03(-0.08%) |
May 04, 2017 | 30.97 | 31.07 | 30.67 | 30.85 | 19,634,134 | -0.11(-0.35%) |
May 03, 2017 | 30.74 | 31.12 | 30.66 | 30.96 | 26,326,328 | +0.24(+0.77%) |
May 02, 2017 | 30.22 | 30.77 | 30.21 | 30.72 | 43,094,316 | +0.55(+1.82%) |
May 01, 2017 | 30.01 | 30.25 | 29.87 | 30.17 | 29,871,678 | +0.13(+0.44%) |
Apr 28, 2017 | 30.00 | 30.32 | 29.82 | 30.04 | 68,315,072 | -1.06(-3.42%) |
Apr 27, 2017 | 30.64 | 31.16 | 30.56 | 31.10 | 47,953,072 | +0.42(+1.35%) |
Apr 26, 2017 | 30.56 | 30.94 | 30.56 | 30.69 | 32,776,822 | +0.05(+0.16%) |
Apr 25, 2017 | 30.56 | 30.75 | 30.46 | 30.64 | 26,554,570 | +0.10(+0.33%) |
Apr 24, 2017 | 30.47 | 30.62 | 30.30 | 30.54 | 31,655,726 | +0.36(+1.18%) |
Apr 21, 2017 | 30.08 | 30.26 | 29.79 | 30.18 | 24,537,566 | +0.12(+0.39%) |
Apr 20, 2017 | 30.07 | 30.14 | 29.80 | 30.07 | 27,639,534 | +0.22(+0.75%) |
Apr 19, 2017 | 29.89 | 30.10 | 29.82 | 29.84 | 19,968,894 | +0.12(+0.41%) |
Apr 18, 2017 | 29.44 | 29.76 | 29.33 | 29.72 | 14,826,924 | +0.24(+0.80%) |
Apr 17, 2017 | 29.45 | 29.57 | 29.36 | 29.48 | 15,113,655 | +0.19(+0.65%) |
Apr 13, 2017 | 29.54 | 29.72 | 29.29 | 29.29 | 18,970,102 | -0.32(-1.07%) |
Apr 12, 2017 | 29.81 | 29.92 | 29.50 | 29.61 | 23,211,950 | -0.09(-0.31%) |
Apr 11, 2017 | 29.72 | 29.74 | 29.26 | 29.70 | 27,330,878 | -0.05(-0.17%) |
Apr 10, 2017 | 29.93 | 29.98 | 29.59 | 29.75 | 24,035,650 | -0.19(-0.64%) |
Apr 07, 2017 | 29.97 | 30.18 | 29.90 | 29.94 | 18,880,470 | +0.00(+0.00%) |
Apr 06, 2017 | 30.02 | 30.15 | 29.94 | 29.94 | 24,306,050 | -0.16(-0.52%) |
Apr 05, 2017 | 30.27 | 30.55 | 30.06 | 30.10 | 27,022,178 | -0.05(-0.17%) |
Apr 04, 2017 | 30.02 | 30.23 | 29.91 | 30.15 | 22,765,626 | +0.10(+0.33%) |
Apr 03, 2017 | 30.07 | 30.53 | 30.02 | 30.05 | 38,524,624 | +0.07(+0.25%) |
Mar 31, 2017 | 29.71 | 30.12 | 29.70 | 29.97 | 25,798,556 | +0.27(+0.90%) |
Mar 30, 2017 | 29.57 | 29.82 | 29.52 | 29.71 | 19,774,386 | +0.15(+0.51%) |
Mar 29, 2017 | 29.52 | 29.67 | 29.45 | 29.56 | 20,701,342 | -0.02(-0.08%) |
Mar 28, 2017 | 29.37 | 29.67 | 29.26 | 29.58 | 22,138,664 | +0.17(+0.59%) |
Mar 27, 2017 | 29.14 | 29.50 | 29.03 | 29.41 | 20,446,700 | +0.19(+0.65%) |
Mar 24, 2017 | 29.62 | 29.69 | 29.18 | 29.22 | 26,700,582 | -0.09(-0.31%) |
Mar 23, 2017 | 29.49 | 29.49 | 29.10 | 29.31 | 24,838,220 | -0.08(-0.28%) |
Mar 22, 2017 | 29.27 | 29.47 | 29.08 | 29.39 | 23,037,636 | +0.27(+0.94%) |
Mar 21, 2017 | 29.57 | 29.58 | 29.08 | 29.12 | 27,454,486 | -0.32(-1.10%) |
Mar 20, 2017 | 29.39 | 29.61 | 29.30 | 29.44 | 20,842,626 | +0.13(+0.45%) |
Mar 17, 2017 | 29.34 | 29.36 | 29.17 | 29.31 | 37,038,724 | +0.11(+0.37%) |
Mar 16, 2017 | 29.23 | 29.38 | 29.14 | 29.20 | 23,605,236 | +0.03(+0.11%) |
Mar 15, 2017 | 29.03 | 29.23 | 28.82 | 29.17 | 33,687,580 | -0.07(-0.23%) |
Mar 14, 2017 | 29.13 | 29.28 | 28.80 | 29.23 | 34,363,684 | +0.02(+0.06%) |
Mar 13, 2017 | 29.79 | 29.95 | 29.03 | 29.22 | 64,478,192 | -0.62(-2.09%) |
Mar 10, 2017 | 30.02 | 30.16 | 29.73 | 29.84 | 30,568,718 | +0.07(+0.25%) |
Mar 09, 2017 | 29.58 | 29.87 | 29.50 | 29.77 | 28,419,656 | +0.17(+0.56%) |
Mar 08, 2017 | 29.64 | 29.83 | 29.52 | 29.60 | 25,160,708 | -0.15(-0.50%) |
Mar 07, 2017 | 29.53 | 29.75 | 29.40 | 29.75 | 28,201,116 | +0.19(+0.65%) |
Mar 06, 2017 | 29.74 | 29.75 | 29.43 | 29.56 | 29,381,156 | -0.27(-0.92%) |
Mar 03, 2017 | 29.87 | 29.99 | 29.64 | 29.83 | 21,108,390 | -0.01(-0.03%) |
Mar 02, 2017 | 29.86 | 29.93 | 29.62 | 29.84 | 28,401,390 | -0.02(-0.06%) |