Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.11 | 32.12 | 32.10 | 32.11 | 271,699 | +0.00(+0.00%) |
May 30, 2017 | 32.09 | 32.11 | 32.08 | 32.11 | 338,341 | +0.01(+0.04%) |
May 26, 2017 | 32.09 | 32.10 | 32.08 | 32.10 | 357,411 | +0.03(+0.08%) |
May 25, 2017 | 32.08 | 32.09 | 32.07 | 32.07 | 290,106 | -0.01(-0.02%) |
May 24, 2017 | 32.08 | 32.08 | 32.06 | 32.08 | 1,225,319 | +0.00(+0.00%) |
May 23, 2017 | 32.07 | 32.08 | 32.06 | 32.08 | 318,420 | +0.01(+0.04%) |
May 22, 2017 | 32.06 | 32.08 | 32.06 | 32.06 | 235,876 | +0.02(+0.06%) |
May 19, 2017 | 32.06 | 32.06 | 32.03 | 32.04 | 644,813 | -0.01(-0.02%) |
May 18, 2017 | 32.05 | 32.06 | 32.03 | 32.05 | 271,049 | +0.00(+0.00%) |
May 17, 2017 | 32.06 | 32.06 | 32.04 | 32.05 | 266,075 | +0.00(+0.00%) |
May 16, 2017 | 32.06 | 32.06 | 32.04 | 32.05 | 609,417 | +0.00(+0.00%) |
May 15, 2017 | 32.06 | 32.06 | 32.04 | 32.05 | 406,791 | +0.01(+0.04%) |
May 12, 2017 | 32.05 | 32.05 | 32.02 | 32.04 | 985,822 | +0.01(+0.02%) |
May 11, 2017 | 32.02 | 32.04 | 32.01 | 32.03 | 2,023,696 | +0.01(+0.04%) |
May 10, 2017 | 32.01 | 32.02 | 31.99 | 32.02 | 387,304 | +0.03(+0.08%) |
May 09, 2017 | 32.01 | 32.01 | 31.98 | 31.99 | 396,290 | -0.01(-0.04%) |
May 08, 2017 | 32.01 | 32.01 | 31.98 | 32.00 | 319,498 | +0.01(+0.04%) |
May 05, 2017 | 31.99 | 32.00 | 31.97 | 31.99 | 206,815 | +0.01(+0.02%) |
May 04, 2017 | 32.00 | 32.02 | 31.97 | 31.98 | 321,774 | +0.03(+0.08%) |
May 03, 2017 | 31.98 | 32.01 | 31.95 | 31.96 | 831,353 | -0.01(-0.02%) |
May 02, 2017 | 31.97 | 31.99 | 31.96 | 31.96 | 303,154 | -0.01(-0.02%) |
May 01, 2017 | 31.98 | 32.00 | 31.96 | 31.97 | 271,969 | +0.00(+0.01%) |
Apr 28, 2017 | 31.97 | 31.98 | 31.96 | 31.97 | 195,662 | +0.00(+0.00%) |
Apr 27, 2017 | 31.96 | 31.97 | 31.96 | 31.97 | 187,709 | +0.01(+0.02%) |
Apr 26, 2017 | 31.95 | 31.97 | 31.95 | 31.96 | 235,515 | -0.01(-0.02%) |
Apr 25, 2017 | 31.96 | 31.97 | 31.94 | 31.97 | 178,822 | +0.01(+0.02%) |
Apr 24, 2017 | 31.95 | 31.96 | 31.91 | 31.96 | 466,706 | +0.02(+0.06%) |
Apr 21, 2017 | 31.93 | 31.94 | 31.91 | 31.94 | 191,578 | +0.00(+0.00%) |
Apr 20, 2017 | 31.91 | 31.94 | 31.91 | 31.94 | 231,731 | +0.03(+0.08%) |
Apr 19, 2017 | 31.94 | 31.95 | 31.91 | 31.91 | 304,250 | -0.01(-0.04%) |
Apr 18, 2017 | 31.93 | 32.01 | 31.93 | 31.93 | 177,011 | -0.01(-0.03%) |
Apr 17, 2017 | 31.93 | 31.95 | 31.91 | 31.94 | 318,116 | +0.03(+0.10%) |
Apr 13, 2017 | 31.93 | 31.93 | 31.89 | 31.91 | 308,761 | -0.01(-0.02%) |
Apr 12, 2017 | 31.93 | 31.93 | 31.91 | 31.91 | 232,908 | -0.01(-0.02%) |
Apr 11, 2017 | 31.93 | 31.93 | 31.91 | 31.92 | 422,908 | +0.00(+0.00%) |
Apr 10, 2017 | 31.93 | 31.93 | 31.90 | 31.92 | 351,815 | +0.02(+0.06%) |
Apr 07, 2017 | 31.91 | 31.93 | 31.90 | 31.90 | 364,633 | +0.00(+0.00%) |
Apr 06, 2017 | 31.90 | 31.91 | 31.89 | 31.90 | 331,543 | +0.01(+0.04%) |
Apr 05, 2017 | 31.87 | 31.90 | 31.87 | 31.89 | 1,397,786 | +0.01(+0.04%) |
Apr 04, 2017 | 31.87 | 31.87 | 31.85 | 31.87 | 707,564 | +0.01(+0.02%) |
Apr 03, 2017 | 31.87 | 31.89 | 31.84 | 31.87 | 378,852 | -0.00(-0.01%) |
Mar 31, 2017 | 31.86 | 31.87 | 31.82 | 31.87 | 218,337 | +0.02(+0.06%) |
Mar 30, 2017 | 31.82 | 31.85 | 31.80 | 31.85 | 260,744 | +0.09(+0.30%) |
Mar 29, 2017 | 31.80 | 31.83 | 31.76 | 31.76 | 2,016,635 | -0.03(-0.08%) |
Mar 28, 2017 | 31.78 | 31.80 | 31.76 | 31.78 | 206,473 | +0.01(+0.02%) |
Mar 27, 2017 | 31.80 | 31.81 | 31.77 | 31.78 | 260,568 | +0.00(+0.00%) |
Mar 24, 2017 | 31.78 | 31.80 | 31.78 | 31.78 | 197,265 | -0.01(-0.02%) |
Mar 23, 2017 | 31.82 | 31.82 | 31.78 | 31.78 | 276,229 | -0.03(-0.08%) |
Mar 22, 2017 | 31.81 | 31.82 | 31.78 | 31.81 | 189,491 | -0.01(-0.02%) |
Mar 21, 2017 | 31.87 | 31.94 | 31.79 | 31.82 | 220,446 | -0.05(-0.15%) |
Mar 20, 2017 | 31.84 | 31.89 | 31.84 | 31.86 | 180,142 | +0.03(+0.08%) |
Mar 17, 2017 | 31.82 | 31.88 | 31.82 | 31.84 | 488,518 | +0.03(+0.08%) |
Mar 16, 2017 | 31.85 | 31.87 | 31.81 | 31.81 | 776,214 | -0.02(-0.06%) |
Mar 15, 2017 | 31.85 | 31.90 | 31.83 | 31.83 | 360,506 | -0.03(-0.08%) |
Mar 14, 2017 | 31.86 | 31.86 | 31.81 | 31.86 | 456,605 | +0.01(+0.04%) |
Mar 13, 2017 | 31.84 | 31.86 | 31.82 | 31.84 | 401,207 | +0.01(+0.04%) |
Mar 10, 2017 | 31.85 | 31.87 | 31.81 | 31.83 | 796,441 | -0.02(-0.06%) |
Mar 09, 2017 | 31.86 | 31.88 | 31.84 | 31.85 | 436,534 | -0.01(-0.04%) |
Mar 08, 2017 | 31.88 | 31.88 | 31.84 | 31.86 | 592,494 | +0.03(+0.08%) |
Mar 07, 2017 | 31.86 | 31.89 | 31.84 | 31.84 | 186,026 | -0.04(-0.13%) |
Mar 06, 2017 | 31.87 | 31.89 | 31.87 | 31.88 | 245,908 | +0.01(+0.02%) |
Mar 03, 2017 | 31.88 | 31.88 | 31.86 | 31.87 | 759,061 | +0.01(+0.04%) |
Mar 02, 2017 | 31.84 | 31.86 | 31.84 | 31.86 | 164,276 | +0.01(+0.04%) |