Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.32 | 30.45 | 30.07 | 30.08 | 21,450 | +0.36(+1.22%) |
May 30, 2017 | 30.47 | 30.70 | 29.61 | 29.71 | 22,405 | -0.43(-1.42%) |
May 26, 2017 | 29.99 | 30.28 | 29.64 | 30.14 | 5,330 | +0.25(+0.82%) |
May 25, 2017 | 30.36 | 30.36 | 29.87 | 29.90 | 6,707 | -0.51(-1.67%) |
May 24, 2017 | 30.15 | 30.70 | 30.13 | 30.40 | 8,149 | +0.02(+0.08%) |
May 23, 2017 | 30.33 | 30.82 | 30.07 | 30.38 | 8,667 | +0.17(+0.55%) |
May 22, 2017 | 29.97 | 30.24 | 29.32 | 30.21 | 8,813 | +0.47(+1.57%) |
May 19, 2017 | 30.02 | 30.34 | 29.28 | 29.75 | 30,089 | -0.26(-0.87%) |
May 18, 2017 | 29.46 | 32.39 | 29.46 | 30.01 | 9,276 | +0.05(+0.16%) |
May 17, 2017 | 29.86 | 30.54 | 29.53 | 29.96 | 14,878 | -0.27(-0.89%) |
May 16, 2017 | 30.45 | 30.57 | 29.50 | 30.23 | 7,013 | -0.17(-0.57%) |
May 15, 2017 | 29.77 | 31.07 | 29.77 | 30.40 | 9,222 | -0.06(-0.18%) |
May 12, 2017 | 31.00 | 31.00 | 30.46 | 30.46 | 2,518 | -0.17(-0.57%) |
May 11, 2017 | 30.03 | 30.82 | 30.03 | 30.63 | 13,148 | +0.22(+0.73%) |
May 10, 2017 | 30.30 | 30.64 | 30.09 | 30.41 | 11,244 | -0.20(-0.65%) |
May 09, 2017 | 29.27 | 31.06 | 29.27 | 30.61 | 6,360 | +1.57(+5.42%) |
May 08, 2017 | 30.21 | 30.21 | 28.52 | 29.03 | 10,833 | -1.18(-3.90%) |
May 05, 2017 | 30.23 | 30.60 | 30.07 | 30.21 | 3,571 | -0.02(-0.08%) |
May 04, 2017 | 30.84 | 30.84 | 30.24 | 30.24 | 2,633 | -0.36(-1.19%) |
May 03, 2017 | 30.82 | 31.17 | 30.60 | 30.60 | 6,769 | -0.27(-0.87%) |
May 02, 2017 | 31.42 | 32.52 | 30.51 | 30.87 | 7,808 | -0.70(-2.23%) |
May 01, 2017 | 31.50 | 31.66 | 31.27 | 31.57 | 4,751 | -0.51(-1.60%) |
Apr 28, 2017 | 31.84 | 32.09 | 31.84 | 32.09 | 4,837 | -0.21(-0.66%) |
Apr 27, 2017 | 32.51 | 32.51 | 32.11 | 32.30 | 5,550 | +0.02(+0.05%) |
Apr 26, 2017 | 32.00 | 32.38 | 32.00 | 32.29 | 27,743 | +0.20(+0.62%) |
Apr 25, 2017 | 31.54 | 32.47 | 31.54 | 32.09 | 20,178 | +0.59(+1.88%) |
Apr 24, 2017 | 31.67 | 31.67 | 31.38 | 31.49 | 4,377 | +0.03(+0.10%) |
Apr 21, 2017 | 31.08 | 31.47 | 30.97 | 31.46 | 11,034 | +0.19(+0.61%) |
Apr 20, 2017 | 30.54 | 31.28 | 30.54 | 31.27 | 13,488 | +1.10(+3.65%) |
Apr 19, 2017 | 29.69 | 30.77 | 29.69 | 30.17 | 9,099 | +0.06(+0.18%) |
Apr 18, 2017 | 30.11 | 30.47 | 29.68 | 30.12 | 13,931 | -0.15(-0.50%) |
Apr 17, 2017 | 29.78 | 30.41 | 29.78 | 30.27 | 6,743 | +0.51(+1.73%) |
Apr 13, 2017 | 30.25 | 30.25 | 29.69 | 29.75 | 11,479 | -0.40(-1.34%) |
Apr 12, 2017 | 30.62 | 30.92 | 30.10 | 30.16 | 5,043 | -0.47(-1.52%) |
Apr 11, 2017 | 30.08 | 30.77 | 30.07 | 30.62 | 4,220 | +0.50(+1.66%) |
Apr 10, 2017 | 30.90 | 31.24 | 30.12 | 30.13 | 7,778 | -0.17(-0.55%) |
Apr 07, 2017 | 30.12 | 30.81 | 29.98 | 30.29 | 4,647 | -0.25(-0.80%) |
Apr 06, 2017 | 29.84 | 30.85 | 29.70 | 30.54 | 9,337 | +0.40(+1.34%) |
Apr 05, 2017 | 30.36 | 30.96 | 30.13 | 30.13 | 11,840 | -0.17(-0.57%) |
Apr 04, 2017 | 29.68 | 30.62 | 29.68 | 30.31 | 5,644 | -0.08(-0.26%) |
Apr 03, 2017 | 30.31 | 30.62 | 30.10 | 30.39 | 16,606 | -0.07(-0.23%) |
Mar 31, 2017 | 29.90 | 30.81 | 29.83 | 30.46 | 16,649 | +0.64(+2.15%) |
Mar 30, 2017 | 29.34 | 30.11 | 29.34 | 29.82 | 11,088 | +0.08(+0.27%) |
Mar 29, 2017 | 29.86 | 29.87 | 29.59 | 29.74 | 7,985 | -0.01(-0.03%) |
Mar 28, 2017 | 28.10 | 29.91 | 28.10 | 29.75 | 28,301 | +0.18(+0.62%) |
Mar 27, 2017 | 29.21 | 29.67 | 28.74 | 29.56 | 5,016 | +0.28(+0.97%) |
Mar 24, 2017 | 29.29 | 29.68 | 28.79 | 29.28 | 12,350 | +0.08(+0.27%) |
Mar 23, 2017 | 28.89 | 29.40 | 28.16 | 29.20 | 21,891 | +0.37(+1.29%) |
Mar 22, 2017 | 29.07 | 29.40 | 28.49 | 28.83 | 16,574 | +0.13(+0.47%) |
Mar 21, 2017 | 28.22 | 29.61 | 28.22 | 28.69 | 19,655 | +0.59(+2.08%) |
Mar 20, 2017 | 29.09 | 29.66 | 28.09 | 28.11 | 28,573 | -1.23(-4.18%) |
Mar 17, 2017 | 28.37 | 29.90 | 28.37 | 29.33 | 55,088 | +0.66(+2.32%) |
Mar 16, 2017 | 27.70 | 28.86 | 26.91 | 28.67 | 29,738 | +0.14(+0.50%) |
Mar 15, 2017 | 29.94 | 30.00 | 28.39 | 28.53 | 11,705 | -0.84(-2.86%) |
Mar 14, 2017 | 29.67 | 29.96 | 29.29 | 29.37 | 5,716 | +0.00(+0.00%) |
Mar 13, 2017 | 29.58 | 30.11 | 29.28 | 29.37 | 12,966 | +0.08(+0.27%) |
Mar 10, 2017 | 29.52 | 29.52 | 29.28 | 29.29 | 16,923 | +0.01(+0.03%) |
Mar 09, 2017 | 29.44 | 29.44 | 29.14 | 29.28 | 12,088 | -0.09(-0.30%) |
Mar 08, 2017 | 29.28 | 29.66 | 29.28 | 29.37 | 7,754 | +0.00(+0.00%) |
Mar 07, 2017 | 29.89 | 30.19 | 29.28 | 29.37 | 15,399 | -0.64(-2.14%) |
Mar 06, 2017 | 29.99 | 30.26 | 29.87 | 30.01 | 9,827 | -0.10(-0.34%) |
Mar 03, 2017 | 31.14 | 31.53 | 29.52 | 30.11 | 18,652 | -1.23(-3.91%) |
Mar 02, 2017 | 31.56 | 31.65 | 30.87 | 31.34 | 11,931 | -0.32(-1.00%) |
Mar 01, 2017 | 31.53 | 31.73 | 31.11 | 31.65 | 27,170 | +0.25(+0.81%) |
Feb 28, 2017 | 31.62 | 31.73 | 31.26 | 31.40 | 20,552 | -0.08(-0.25%) |
Feb 27, 2017 | 32.01 | 32.01 | 31.26 | 31.48 | 10,459 | -0.32(-1.02%) |
Feb 24, 2017 | 31.71 | 32.40 | 31.71 | 31.80 | 2,013 | -0.13(-0.40%) |
Feb 23, 2017 | 31.50 | 31.95 | 31.33 | 31.93 | 4,718 | +0.57(+1.82%) |
Feb 22, 2017 | 31.63 | 31.72 | 31.27 | 31.36 | 5,388 | -0.17(-0.55%) |
Feb 21, 2017 | 31.73 | 32.37 | 31.15 | 31.53 | 15,117 | +0.37(+1.19%) |
Feb 17, 2017 | 31.16 | 31.16 | 31.16 | 0 | +0.30(+0.97%) | |
Feb 16, 2017 | 31.37 | 31.37 | 30.86 | 30.86 | 3,864 | +0.07(+0.23%) |
Feb 15, 2017 | 30.66 | 30.86 | 30.64 | 30.79 | 4,443 | +0.00(+0.00%) |
Feb 14, 2017 | 30.74 | 30.97 | 30.50 | 30.79 | 8,149 | -0.13(-0.44%) |
Feb 13, 2017 | 30.86 | 30.93 | 30.53 | 30.93 | 10,004 | +0.01(+0.03%) |
Feb 10, 2017 | 30.94 | 30.94 | 30.50 | 30.92 | 3,936 | -0.09(-0.28%) |
Feb 09, 2017 | 30.55 | 31.49 | 30.55 | 31.00 | 4,248 | +0.47(+1.53%) |
Feb 08, 2017 | 30.52 | 30.72 | 30.46 | 30.54 | 20,746 | -0.08(-0.26%) |
Feb 07, 2017 | 30.86 | 31.61 | 30.47 | 30.62 | 29,461 | +0.03(+0.10%) |
Feb 06, 2017 | 31.80 | 31.80 | 30.16 | 30.58 | 13,714 | -1.21(-3.81%) |
Feb 03, 2017 | 31.49 | 31.80 | 30.70 | 31.80 | 3,127 | +0.74(+2.40%) |
Feb 02, 2017 | 30.95 | 31.29 | 30.71 | 31.05 | 7,700 | +0.17(+0.56%) |
Feb 01, 2017 | 31.27 | 32.41 | 30.61 | 30.88 | 7,450 | -0.39(-1.24%) |
Jan 31, 2017 | 30.71 | 31.40 | 30.71 | 31.27 | 21,175 | +0.67(+2.20%) |
Jan 30, 2017 | 30.74 | 30.96 | 30.51 | 30.59 | 20,948 | -0.38(-1.23%) |
Jan 27, 2017 | 31.51 | 31.52 | 30.47 | 30.97 | 7,575 | -0.02(-0.08%) |
Jan 26, 2017 | 30.93 | 31.49 | 30.51 | 31.00 | 11,986 | -0.17(-0.53%) |
Jan 25, 2017 | 30.94 | 31.49 | 30.94 | 31.16 | 4,206 | -0.01(-0.03%) |
Jan 24, 2017 | 31.15 | 31.23 | 31.01 | 31.17 | 17,344 | +0.17(+0.54%) |
Jan 23, 2017 | 30.86 | 31.11 | 30.80 | 31.00 | 8,172 | +0.26(+0.85%) |
Jan 20, 2017 | 30.52 | 30.86 | 30.47 | 30.74 | 11,260 | +0.17(+0.54%) |
Jan 19, 2017 | 30.85 | 30.85 | 30.47 | 30.58 | 8,052 | -0.29(-0.95%) |
Jan 18, 2017 | 30.77 | 31.08 | 30.77 | 30.87 | 16,629 | +0.15(+0.49%) |
Jan 17, 2017 | 30.66 | 30.85 | 30.55 | 30.72 | 9,372 | -0.04(-0.13%) |
Jan 13, 2017 | 30.76 | 30.76 | 30.76 | 0 | +0.08(+0.26%) | |
Jan 12, 2017 | 31.02 | 31.02 | 30.68 | 30.68 | 3,492 | -0.12(-0.39%) |
Jan 11, 2017 | 30.64 | 31.04 | 30.35 | 30.80 | 25,760 | +0.28(+0.93%) |
Jan 10, 2017 | 30.30 | 30.56 | 30.13 | 30.51 | 15,432 | +0.40(+1.31%) |
Jan 09, 2017 | 29.33 | 30.51 | 29.33 | 30.12 | 6,270 | +0.21(+0.69%) |
Jan 06, 2017 | 30.20 | 30.29 | 29.41 | 29.91 | 14,734 | -0.37(-1.23%) |
Jan 05, 2017 | 30.81 | 30.81 | 30.00 | 30.28 | 10,795 | -0.64(-2.07%) |
Jan 04, 2017 | 30.11 | 30.93 | 30.11 | 30.93 | 9,154 | +0.84(+2.79%) |
Jan 03, 2017 | 30.62 | 30.62 | 29.60 | 30.09 | 12,295 | -0.15(-0.50%) |
Dec 30, 2016 | 30.24 | 30.24 | 30.24 | 0 | -0.12(-0.39%) | |
Dec 29, 2016 | 29.85 | 30.84 | 29.80 | 30.36 | 15,831 | +0.69(+2.32%) |
Dec 28, 2016 | 29.99 | 30.31 | 29.59 | 29.67 | 7,438 | -0.32(-1.06%) |
Dec 27, 2016 | 30.31 | 30.31 | 29.32 | 29.98 | 7,083 | +0.07(+0.24%) |
Dec 23, 2016 | 29.91 | 29.91 | 29.91 | 0 | +0.12(+0.40%) | |
Dec 22, 2016 | 30.12 | 30.83 | 29.45 | 29.79 | 11,832 | -0.37(-1.23%) |
Dec 21, 2016 | 29.36 | 30.71 | 29.36 | 30.17 | 14,181 | +0.10(+0.32%) |
Dec 20, 2016 | 30.24 | 30.24 | 29.20 | 30.07 | 16,593 | +0.07(+0.24%) |
Dec 19, 2016 | 29.47 | 30.07 | 29.44 | 30.00 | 24,000 | +0.25(+0.85%) |
Dec 16, 2016 | 29.90 | 30.62 | 29.32 | 29.75 | 112,516 | -0.03(-0.11%) |
Dec 15, 2016 | 29.68 | 30.30 | 29.67 | 29.78 | 30,706 | -0.06(-0.21%) |
Dec 14, 2016 | 30.47 | 30.81 | 29.26 | 29.84 | 30,616 | -0.85(-2.78%) |
Dec 13, 2016 | 30.14 | 30.80 | 30.14 | 30.70 | 28,209 | +0.69(+2.29%) |
Dec 12, 2016 | 30.06 | 30.47 | 29.66 | 30.01 | 21,771 | +0.00(+0.00%) |
Dec 09, 2016 | 30.24 | 30.58 | 29.41 | 30.01 | 28,160 | -0.19(-0.63%) |
Dec 08, 2016 | 30.16 | 30.45 | 29.73 | 30.20 | 38,948 | +0.05(+0.16%) |
Dec 07, 2016 | 30.15 | 30.53 | 30.05 | 30.15 | 32,130 | -0.16(-0.52%) |
Dec 06, 2016 | 30.25 | 30.60 | 30.09 | 30.31 | 29,750 | +0.05(+0.16%) |
Dec 05, 2016 | 30.02 | 30.67 | 29.16 | 30.26 | 39,648 | +0.36(+1.19%) |
Dec 02, 2016 | 29.36 | 29.90 | 29.36 | 29.90 | 4,639 | +0.36(+1.21%) |
Dec 01, 2016 | 29.60 | 29.95 | 29.36 | 29.55 | 24,797 | -0.02(-0.05%) |
Nov 30, 2016 | 29.76 | 29.84 | 29.29 | 29.56 | 33,082 | -0.01(-0.03%) |
Nov 29, 2016 | 29.27 | 29.67 | 29.00 | 29.57 | 11,131 | +0.30(+1.03%) |
Nov 28, 2016 | 29.14 | 29.67 | 28.61 | 29.27 | 14,609 | +0.02(+0.05%) |
Nov 25, 2016 | 29.47 | 29.51 | 28.35 | 29.26 | 15,265 | -0.23(-0.78%) |
Nov 23, 2016 | 29.48 | 29.48 | 29.48 | 0 | +0.42(+1.44%) | |
Nov 22, 2016 | 29.04 | 29.18 | 27.77 | 29.07 | 31,697 | +0.21(+0.74%) |
Nov 21, 2016 | 28.82 | 29.03 | 28.27 | 28.85 | 19,160 | -0.08(-0.27%) |
Nov 18, 2016 | 28.22 | 29.17 | 27.91 | 28.93 | 26,842 | +0.85(+3.04%) |
Nov 17, 2016 | 27.91 | 28.08 | 27.12 | 28.08 | 13,875 | +0.21(+0.77%) |
Nov 16, 2016 | 27.60 | 27.87 | 27.60 | 27.86 | 25,923 | +0.22(+0.80%) |
Nov 15, 2016 | 27.38 | 27.69 | 27.38 | 27.64 | 9,744 | -0.05(-0.17%) |
Nov 14, 2016 | 26.89 | 27.69 | 25.62 | 27.69 | 34,103 | +0.89(+3.31%) |
Nov 11, 2016 | 26.13 | 26.81 | 25.12 | 26.80 | 50,828 | +0.66(+2.51%) |
Nov 10, 2016 | 25.28 | 26.95 | 23.93 | 26.15 | 58,216 | +0.86(+3.41%) |
Nov 09, 2016 | 25.39 | 25.57 | 25.05 | 25.28 | 38,777 | -0.02(-0.06%) |
Nov 08, 2016 | 26.29 | 26.29 | 25.06 | 25.30 | 17,861 | +1.01(+4.17%) |