Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.97 | 32.08 | 31.85 | 32.07 | 6,285,091 | +0.10(+0.32%) |
May 30, 2017 | 31.78 | 32.06 | 31.73 | 31.97 | 3,607,121 | +0.13(+0.40%) |
May 26, 2017 | 31.74 | 31.86 | 31.68 | 31.84 | 2,248,689 | +0.06(+0.17%) |
May 25, 2017 | 31.43 | 31.82 | 31.41 | 31.79 | 3,077,357 | +0.37(+1.19%) |
May 24, 2017 | 31.56 | 31.61 | 31.35 | 31.41 | 3,248,340 | -0.13(-0.40%) |
May 23, 2017 | 31.47 | 31.61 | 31.43 | 31.54 | 2,906,001 | +0.10(+0.31%) |
May 22, 2017 | 31.41 | 31.62 | 31.38 | 31.44 | 3,852,750 | +0.20(+0.63%) |
May 19, 2017 | 31.21 | 31.30 | 31.11 | 31.25 | 5,390,757 | +0.06(+0.20%) |
May 18, 2017 | 31.14 | 31.37 | 31.05 | 31.18 | 4,069,446 | +0.04(+0.14%) |
May 17, 2017 | 31.19 | 31.28 | 30.80 | 31.14 | 6,033,141 | -0.05(-0.16%) |
May 16, 2017 | 31.21 | 31.23 | 31.12 | 31.19 | 2,715,213 | +0.00(+0.01%) |
May 15, 2017 | 31.14 | 31.26 | 31.10 | 31.19 | 2,776,085 | +0.13(+0.41%) |
May 12, 2017 | 31.16 | 31.27 | 31.03 | 31.06 | 2,746,320 | -0.22(-0.72%) |
May 11, 2017 | 31.35 | 31.40 | 31.16 | 31.29 | 3,129,693 | -0.20(-0.63%) |
May 10, 2017 | 31.19 | 31.50 | 31.18 | 31.49 | 4,457,360 | +0.24(+0.77%) |
May 09, 2017 | 31.45 | 31.53 | 31.19 | 31.24 | 3,344,953 | -0.20(-0.63%) |
May 08, 2017 | 31.49 | 31.51 | 31.30 | 31.44 | 3,459,136 | -0.01(-0.03%) |
May 05, 2017 | 31.52 | 31.54 | 31.32 | 31.45 | 2,811,192 | -0.02(-0.05%) |
May 04, 2017 | 31.75 | 31.87 | 31.34 | 31.47 | 5,097,572 | -0.16(-0.49%) |
May 03, 2017 | 31.69 | 31.74 | 31.53 | 31.62 | 3,139,198 | -0.11(-0.35%) |
May 02, 2017 | 31.48 | 31.76 | 31.48 | 31.73 | 3,322,828 | +0.25(+0.78%) |
May 01, 2017 | 31.75 | 31.82 | 31.49 | 31.49 | 4,495,902 | -0.19(-0.59%) |
Apr 28, 2017 | 31.82 | 32.52 | 31.63 | 31.68 | 5,434,739 | -0.07(-0.23%) |
Apr 27, 2017 | 31.73 | 31.82 | 31.62 | 31.75 | 4,205,518 | +0.11(+0.33%) |
Apr 26, 2017 | 31.67 | 31.87 | 31.54 | 31.64 | 5,237,875 | -0.09(-0.28%) |
Apr 25, 2017 | 31.73 | 31.82 | 31.66 | 31.73 | 4,316,740 | +0.15(+0.48%) |
Apr 24, 2017 | 31.72 | 31.76 | 31.48 | 31.58 | 4,396,654 | +0.28(+0.89%) |
Apr 21, 2017 | 31.36 | 31.60 | 31.29 | 31.30 | 4,181,340 | -0.08(-0.24%) |
Apr 20, 2017 | 31.24 | 31.51 | 31.07 | 31.38 | 3,644,506 | +0.25(+0.82%) |
Apr 19, 2017 | 31.38 | 31.46 | 31.06 | 31.12 | 4,183,046 | -0.13(-0.42%) |
Apr 18, 2017 | 31.15 | 31.38 | 31.10 | 31.25 | 6,358,800 | +0.15(+0.48%) |
Apr 17, 2017 | 30.94 | 31.10 | 30.93 | 31.10 | 4,717,620 | +0.22(+0.73%) |
Apr 13, 2017 | 30.94 | 31.14 | 30.88 | 30.88 | 3,559,978 | -0.15(-0.48%) |
Apr 12, 2017 | 30.95 | 31.16 | 30.88 | 31.03 | 5,211,907 | -0.17(-0.54%) |
Apr 11, 2017 | 31.01 | 31.20 | 30.94 | 31.20 | 4,489,200 | +0.08(+0.27%) |
Apr 10, 2017 | 30.88 | 31.25 | 30.85 | 31.11 | 8,875,512 | +0.27(+0.89%) |
Apr 07, 2017 | 30.74 | 30.96 | 30.73 | 30.84 | 6,911,389 | -0.02(-0.07%) |
Apr 06, 2017 | 30.72 | 31.00 | 30.55 | 30.86 | 8,034,943 | +0.32(+1.05%) |
Apr 05, 2017 | 30.79 | 30.94 | 30.53 | 30.54 | 7,168,919 | -0.18(-0.58%) |
Apr 04, 2017 | 30.69 | 30.77 | 30.63 | 30.72 | 3,591,795 | -0.02(-0.07%) |
Apr 03, 2017 | 30.78 | 30.86 | 30.49 | 30.74 | 5,687,840 | +0.10(+0.33%) |
Mar 31, 2017 | 30.52 | 30.72 | 30.51 | 30.64 | 5,048,288 | +0.04(+0.14%) |
Mar 30, 2017 | 30.22 | 30.68 | 30.22 | 30.59 | 5,591,242 | +0.31(+1.03%) |
Mar 29, 2017 | 30.45 | 30.51 | 30.16 | 30.28 | 4,072,917 | -0.31(-1.01%) |
Mar 28, 2017 | 30.33 | 30.74 | 30.32 | 30.59 | 5,590,051 | +0.20(+0.65%) |
Mar 27, 2017 | 30.12 | 30.46 | 30.06 | 30.39 | 6,459,696 | -0.06(-0.21%) |
Mar 24, 2017 | 30.47 | 30.68 | 30.36 | 30.45 | 4,039,923 | -0.00(-0.01%) |
Mar 23, 2017 | 30.28 | 30.69 | 30.20 | 30.46 | 3,669,548 | +0.15(+0.50%) |
Mar 22, 2017 | 30.11 | 30.36 | 29.88 | 30.31 | 3,839,336 | +0.10(+0.32%) |
Mar 21, 2017 | 30.64 | 30.71 | 30.16 | 30.21 | 5,496,674 | -0.35(-1.15%) |
Mar 20, 2017 | 30.60 | 30.69 | 30.46 | 30.56 | 2,717,920 | -0.12(-0.40%) |
Mar 17, 2017 | 30.68 | 30.85 | 30.44 | 30.68 | 7,278,957 | +0.05(+0.18%) |
Mar 16, 2017 | 30.59 | 30.81 | 30.56 | 30.63 | 4,735,560 | +0.02(+0.07%) |
Mar 15, 2017 | 30.39 | 30.63 | 30.28 | 30.61 | 4,605,202 | +0.22(+0.71%) |
Mar 14, 2017 | 30.42 | 30.46 | 30.28 | 30.39 | 3,793,856 | -0.09(-0.29%) |
Mar 13, 2017 | 30.49 | 30.57 | 30.37 | 30.48 | 3,803,340 | +0.01(+0.04%) |
Mar 10, 2017 | 30.61 | 30.76 | 30.31 | 30.47 | 3,582,391 | -0.03(-0.10%) |
Mar 09, 2017 | 30.60 | 30.66 | 30.42 | 30.50 | 3,948,521 | +0.08(+0.28%) |
Mar 08, 2017 | 30.63 | 30.70 | 30.41 | 30.41 | 4,074,543 | -0.03(-0.08%) |
Mar 07, 2017 | 30.53 | 30.56 | 30.38 | 30.44 | 3,181,908 | -0.10(-0.33%) |
Mar 06, 2017 | 30.40 | 30.64 | 30.38 | 30.54 | 2,887,825 | -0.03(-0.11%) |
Mar 03, 2017 | 30.57 | 30.69 | 30.52 | 30.57 | 3,228,024 | +0.03(+0.11%) |
Mar 02, 2017 | 30.83 | 30.86 | 30.52 | 30.54 | 4,498,857 | -0.33(-1.08%) |