Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.14 | 30.16 | 29.49 | 29.77 | 3,590,846 | +0.12(+0.41%) |
May 30, 2017 | 30.04 | 30.34 | 29.60 | 29.65 | 2,573,104 | -0.47(-1.56%) |
May 26, 2017 | 29.60 | 30.14 | 29.51 | 30.12 | 3,194,178 | +0.54(+1.81%) |
May 25, 2017 | 29.96 | 30.11 | 29.48 | 29.58 | 3,084,361 | -0.27(-0.90%) |
May 24, 2017 | 29.66 | 29.93 | 29.54 | 29.85 | 3,306,544 | +0.21(+0.72%) |
May 23, 2017 | 29.44 | 29.72 | 29.24 | 29.64 | 3,182,861 | +0.24(+0.82%) |
May 22, 2017 | 29.47 | 29.49 | 28.94 | 29.40 | 2,961,399 | +0.08(+0.28%) |
May 19, 2017 | 29.73 | 29.87 | 29.28 | 29.31 | 2,849,684 | -0.30(-1.03%) |
May 18, 2017 | 29.83 | 29.93 | 29.49 | 29.62 | 3,819,069 | -0.18(-0.62%) |
May 17, 2017 | 30.62 | 30.84 | 29.71 | 29.80 | 4,002,996 | -1.20(-3.87%) |
May 16, 2017 | 31.58 | 31.71 | 30.98 | 31.00 | 2,632,600 | -0.58(-1.84%) |
May 15, 2017 | 31.71 | 31.81 | 31.37 | 31.59 | 3,028,131 | -0.13(-0.41%) |
May 12, 2017 | 32.46 | 32.57 | 31.66 | 31.71 | 2,420,632 | -0.91(-2.78%) |
May 11, 2017 | 32.62 | 32.92 | 32.31 | 32.62 | 2,419,036 | -0.12(-0.37%) |
May 10, 2017 | 32.63 | 32.76 | 32.33 | 32.74 | 1,749,509 | -0.06(-0.20%) |
May 09, 2017 | 32.57 | 32.94 | 32.45 | 32.80 | 1,732,445 | +0.24(+0.74%) |
May 08, 2017 | 32.77 | 33.06 | 32.44 | 32.56 | 1,333,155 | -0.08(-0.25%) |
May 05, 2017 | 32.74 | 32.82 | 32.13 | 32.65 | 1,947,398 | +0.04(+0.11%) |
May 04, 2017 | 32.56 | 32.67 | 32.13 | 32.61 | 1,721,508 | +0.11(+0.34%) |
May 03, 2017 | 32.54 | 32.84 | 32.30 | 32.50 | 1,904,166 | -0.08(-0.26%) |
May 02, 2017 | 32.94 | 33.15 | 32.26 | 32.58 | 3,012,679 | -0.31(-0.95%) |
May 01, 2017 | 33.59 | 33.86 | 32.87 | 32.90 | 2,542,672 | -0.57(-1.71%) |
Apr 28, 2017 | 32.57 | 33.94 | 32.56 | 33.47 | 4,693,293 | +0.72(+2.20%) |
Apr 27, 2017 | 32.48 | 33.18 | 32.17 | 32.75 | 4,193,455 | -0.33(-1.01%) |
Apr 26, 2017 | 33.12 | 33.23 | 32.96 | 33.08 | 3,364,771 | +0.05(+0.14%) |
Apr 25, 2017 | 33.16 | 33.22 | 32.85 | 33.04 | 2,022,006 | -0.05(-0.14%) |
Apr 24, 2017 | 33.07 | 33.19 | 32.88 | 33.08 | 1,710,971 | +0.52(+1.58%) |
Apr 21, 2017 | 32.90 | 32.91 | 32.40 | 32.57 | 2,878,574 | -0.36(-1.09%) |
Apr 20, 2017 | 32.27 | 32.98 | 32.01 | 32.93 | 4,100,547 | +0.84(+2.61%) |
Apr 19, 2017 | 32.11 | 32.54 | 31.99 | 32.09 | 2,440,697 | +0.12(+0.37%) |
Apr 18, 2017 | 31.93 | 32.17 | 31.65 | 31.97 | 2,333,210 | -0.22(-0.69%) |
Apr 17, 2017 | 31.62 | 32.19 | 31.41 | 32.19 | 2,449,646 | +0.74(+2.34%) |
Apr 13, 2017 | 31.75 | 32.02 | 31.39 | 31.45 | 3,039,918 | -0.23(-0.73%) |
Apr 12, 2017 | 32.94 | 32.94 | 31.64 | 31.68 | 4,449,352 | -1.15(-3.51%) |
Apr 11, 2017 | 32.35 | 32.85 | 32.08 | 32.83 | 2,547,593 | +0.39(+1.19%) |
Apr 10, 2017 | 32.34 | 32.65 | 32.14 | 32.45 | 2,061,047 | +0.04(+0.11%) |
Apr 07, 2017 | 32.39 | 32.50 | 32.15 | 32.41 | 2,045,844 | -0.03(-0.09%) |
Apr 06, 2017 | 32.22 | 32.62 | 32.00 | 32.44 | 2,970,221 | +0.29(+0.89%) |
Apr 05, 2017 | 32.16 | 32.72 | 31.98 | 32.15 | 3,896,061 | +0.28(+0.87%) |
Apr 04, 2017 | 32.41 | 32.65 | 31.79 | 31.87 | 4,588,799 | -0.63(-1.93%) |
Apr 03, 2017 | 33.23 | 33.25 | 31.17 | 32.50 | 2,958,734 | -0.66(-2.00%) |
Mar 31, 2017 | 32.95 | 33.25 | 32.88 | 33.16 | 4,501,171 | +0.19(+0.59%) |
Mar 30, 2017 | 32.56 | 33.06 | 32.43 | 32.97 | 2,935,073 | -0.37(-1.11%) |
Mar 29, 2017 | 33.62 | 33.88 | 33.29 | 33.34 | 2,001,337 | -0.29(-0.88%) |
Mar 28, 2017 | 33.17 | 33.74 | 33.03 | 33.63 | 2,345,972 | +0.48(+1.44%) |
Mar 27, 2017 | 32.81 | 33.20 | 32.63 | 33.16 | 2,360,712 | +0.05(+0.14%) |
Mar 24, 2017 | 33.19 | 33.51 | 33.01 | 33.11 | 2,077,804 | -0.02(-0.06%) |
Mar 23, 2017 | 33.09 | 33.38 | 32.74 | 33.13 | 1,994,317 | -0.03(-0.08%) |
Mar 22, 2017 | 33.03 | 33.41 | 32.90 | 33.16 | 3,254,443 | +0.06(+0.19%) |
Mar 21, 2017 | 33.73 | 33.98 | 32.93 | 33.09 | 2,922,779 | -0.53(-1.59%) |
Mar 20, 2017 | 33.78 | 33.80 | 33.52 | 33.63 | 1,641,329 | -0.13(-0.38%) |
Mar 17, 2017 | 33.91 | 33.92 | 33.43 | 33.75 | 4,442,214 | -0.16(-0.46%) |
Mar 16, 2017 | 34.07 | 34.27 | 33.79 | 33.91 | 2,085,395 | -0.06(-0.19%) |
Mar 15, 2017 | 33.64 | 34.10 | 33.38 | 33.98 | 2,906,084 | +0.43(+1.29%) |
Mar 14, 2017 | 32.92 | 33.76 | 32.81 | 33.54 | 3,114,586 | +0.56(+1.70%) |
Mar 13, 2017 | 32.69 | 33.26 | 32.69 | 32.98 | 2,129,746 | +0.31(+0.96%) |
Mar 10, 2017 | 32.81 | 33.00 | 32.52 | 32.67 | 1,626,172 | +0.14(+0.42%) |
Mar 09, 2017 | 32.34 | 32.80 | 32.23 | 32.53 | 2,244,476 | -0.04(-0.11%) |
Mar 08, 2017 | 32.50 | 32.73 | 32.43 | 32.57 | 1,887,155 | +0.07(+0.23%) |
Mar 07, 2017 | 32.50 | 32.65 | 32.34 | 32.49 | 2,301,401 | -0.06(-0.17%) |
Mar 06, 2017 | 32.63 | 32.74 | 32.49 | 32.55 | 2,229,193 | -0.26(-0.79%) |
Mar 03, 2017 | 33.18 | 33.44 | 32.73 | 32.81 | 2,505,935 | -0.50(-1.49%) |
Mar 02, 2017 | 32.72 | 33.46 | 32.70 | 33.30 | 3,922,166 | +0.36(+1.09%) |