Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.85 | 32.05 | 31.64 | 31.94 | 391,050 | +0.15(+0.46%) |
May 30, 2017 | 31.75 | 31.98 | 31.56 | 31.79 | 233,529 | +0.04(+0.13%) |
May 26, 2017 | 32.18 | 32.18 | 31.69 | 31.75 | 251,283 | -0.44(-1.38%) |
May 25, 2017 | 32.21 | 32.49 | 32.08 | 32.20 | 179,059 | +0.04(+0.12%) |
May 24, 2017 | 32.36 | 32.87 | 32.16 | 32.16 | 316,228 | -0.18(-0.55%) |
May 23, 2017 | 32.34 | 32.63 | 32.21 | 32.34 | 250,228 | +0.17(+0.52%) |
May 22, 2017 | 31.87 | 32.30 | 31.85 | 32.17 | 298,036 | +0.28(+0.89%) |
May 19, 2017 | 31.86 | 32.02 | 31.70 | 31.88 | 229,652 | +0.03(+0.10%) |
May 18, 2017 | 31.89 | 32.12 | 31.63 | 31.85 | 250,041 | +0.13(+0.42%) |
May 17, 2017 | 31.22 | 31.94 | 31.22 | 31.72 | 371,535 | +0.47(+1.50%) |
May 16, 2017 | 31.99 | 31.99 | 31.10 | 31.25 | 370,117 | -0.60(-1.89%) |
May 15, 2017 | 31.71 | 32.31 | 31.69 | 31.85 | 200,813 | +0.17(+0.52%) |
May 12, 2017 | 31.61 | 31.94 | 31.54 | 31.69 | 265,932 | +0.05(+0.17%) |
May 11, 2017 | 31.36 | 31.71 | 31.15 | 31.63 | 274,002 | +0.09(+0.29%) |
May 10, 2017 | 30.45 | 31.66 | 30.43 | 31.54 | 475,619 | +1.14(+3.73%) |
May 09, 2017 | 30.77 | 30.94 | 30.12 | 30.41 | 524,215 | -0.57(-1.85%) |
May 08, 2017 | 31.25 | 31.38 | 30.86 | 30.98 | 260,414 | -0.27(-0.87%) |
May 05, 2017 | 30.93 | 31.32 | 30.80 | 31.25 | 313,973 | +0.32(+1.05%) |
May 04, 2017 | 31.02 | 31.05 | 30.53 | 30.93 | 195,667 | -0.06(-0.19%) |
May 03, 2017 | 31.22 | 31.22 | 30.76 | 30.99 | 260,370 | -0.30(-0.97%) |
May 02, 2017 | 31.68 | 31.71 | 31.12 | 31.29 | 270,902 | -0.27(-0.86%) |
May 01, 2017 | 31.55 | 31.80 | 31.35 | 31.56 | 212,170 | -0.01(-0.04%) |
Apr 28, 2017 | 32.21 | 32.24 | 31.49 | 31.57 | 315,268 | -0.65(-2.03%) |
Apr 27, 2017 | 32.29 | 32.44 | 32.18 | 32.23 | 215,734 | -0.05(-0.14%) |
Apr 26, 2017 | 32.11 | 32.45 | 31.94 | 32.27 | 313,315 | +0.01(+0.04%) |
Apr 25, 2017 | 32.04 | 32.39 | 32.04 | 32.26 | 192,935 | +0.11(+0.35%) |
Apr 24, 2017 | 32.74 | 32.85 | 31.58 | 32.15 | 306,252 | -0.51(-1.56%) |
Apr 21, 2017 | 32.74 | 32.83 | 32.58 | 32.66 | 229,584 | -0.04(-0.12%) |
Apr 20, 2017 | 32.43 | 32.72 | 32.35 | 32.70 | 206,740 | +0.22(+0.69%) |
Apr 19, 2017 | 32.53 | 32.68 | 32.43 | 32.47 | 210,190 | -0.07(-0.22%) |
Apr 18, 2017 | 32.38 | 32.66 | 32.32 | 32.54 | 426,516 | +0.14(+0.43%) |
Apr 17, 2017 | 32.15 | 32.41 | 32.15 | 32.41 | 187,811 | +0.26(+0.82%) |
Apr 13, 2017 | 32.31 | 32.41 | 32.12 | 32.14 | 143,604 | -0.12(-0.39%) |
Apr 12, 2017 | 32.44 | 32.54 | 32.14 | 32.27 | 209,397 | -0.18(-0.55%) |
Apr 11, 2017 | 32.07 | 32.46 | 31.99 | 32.45 | 184,518 | +0.46(+1.44%) |
Apr 10, 2017 | 31.99 | 32.13 | 31.72 | 31.99 | 174,385 | +0.11(+0.33%) |
Apr 07, 2017 | 31.71 | 32.05 | 31.63 | 31.88 | 335,694 | +0.24(+0.77%) |
Apr 06, 2017 | 31.49 | 31.70 | 31.43 | 31.64 | 252,233 | +0.14(+0.46%) |
Apr 05, 2017 | 31.51 | 31.70 | 31.36 | 31.49 | 222,872 | -0.01(-0.04%) |
Apr 04, 2017 | 31.43 | 31.64 | 31.39 | 31.51 | 304,095 | +0.03(+0.10%) |
Apr 03, 2017 | 31.48 | 31.62 | 31.30 | 31.47 | 283,752 | -0.02(-0.06%) |
Mar 31, 2017 | 31.24 | 31.57 | 31.19 | 31.49 | 338,426 | +0.22(+0.69%) |
Mar 30, 2017 | 31.24 | 31.37 | 30.97 | 31.28 | 153,345 | +0.03(+0.11%) |
Mar 29, 2017 | 30.97 | 31.25 | 30.83 | 31.24 | 222,441 | +0.28(+0.89%) |
Mar 28, 2017 | 30.90 | 30.97 | 30.53 | 30.97 | 322,105 | +0.13(+0.43%) |
Mar 27, 2017 | 30.74 | 31.15 | 30.61 | 30.83 | 226,942 | -0.01(-0.02%) |
Mar 24, 2017 | 30.78 | 30.95 | 30.72 | 30.84 | 279,371 | +0.07(+0.23%) |
Mar 23, 2017 | 30.48 | 31.09 | 30.48 | 30.77 | 284,777 | +0.24(+0.78%) |
Mar 22, 2017 | 30.48 | 30.63 | 30.20 | 30.53 | 281,444 | +0.14(+0.48%) |
Mar 21, 2017 | 30.22 | 30.53 | 30.06 | 30.39 | 400,999 | +0.28(+0.92%) |
Mar 20, 2017 | 30.54 | 30.57 | 30.10 | 30.11 | 417,027 | -0.34(-1.12%) |
Mar 17, 2017 | 30.15 | 30.50 | 30.01 | 30.45 | 664,923 | +0.31(+1.02%) |
Mar 16, 2017 | 30.04 | 30.26 | 29.89 | 30.14 | 278,228 | +0.13(+0.44%) |
Mar 15, 2017 | 29.60 | 30.22 | 29.60 | 30.01 | 319,286 | +0.48(+1.64%) |
Mar 14, 2017 | 29.52 | 29.71 | 29.42 | 29.53 | 255,219 | -0.05(-0.16%) |
Mar 13, 2017 | 29.73 | 29.92 | 29.54 | 29.57 | 349,741 | -0.07(-0.22%) |
Mar 10, 2017 | 30.20 | 30.20 | 29.41 | 29.64 | 313,471 | -0.01(-0.04%) |
Mar 09, 2017 | 29.92 | 30.22 | 29.61 | 29.65 | 297,502 | -0.26(-0.88%) |
Mar 08, 2017 | 30.61 | 30.70 | 29.92 | 29.92 | 314,120 | -0.81(-2.64%) |
Mar 07, 2017 | 30.91 | 30.95 | 30.66 | 30.73 | 221,915 | -0.30(-0.97%) |
Mar 06, 2017 | 31.19 | 31.20 | 30.74 | 31.03 | 266,743 | -0.18(-0.57%) |
Mar 03, 2017 | 31.33 | 31.36 | 30.79 | 31.20 | 267,218 | -0.18(-0.56%) |
Mar 02, 2017 | 31.26 | 31.42 | 31.04 | 31.38 | 196,686 | +0.02(+0.06%) |