Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.09 | 30.28 | 30.08 | 30.24 | 2,251,257 | +0.21(+0.70%) |
May 30, 2017 | 29.99 | 30.18 | 29.94 | 30.03 | 1,144,557 | +0.01(+0.03%) |
May 26, 2017 | 30.04 | 30.23 | 29.98 | 30.02 | 956,895 | +0.02(+0.08%) |
May 25, 2017 | 30.19 | 30.25 | 29.84 | 29.99 | 1,042,664 | -0.07(-0.23%) |
May 24, 2017 | 30.03 | 30.14 | 29.85 | 30.06 | 1,018,486 | +0.09(+0.29%) |
May 23, 2017 | 29.95 | 30.21 | 29.92 | 29.98 | 1,860,990 | +0.14(+0.47%) |
May 22, 2017 | 29.70 | 29.90 | 29.58 | 29.84 | 1,432,661 | +0.20(+0.69%) |
May 19, 2017 | 29.66 | 29.77 | 29.48 | 29.63 | 1,761,696 | -0.02(-0.05%) |
May 18, 2017 | 29.32 | 29.75 | 29.16 | 29.65 | 2,026,539 | +0.36(+1.23%) |
May 17, 2017 | 29.52 | 29.75 | 29.20 | 29.29 | 3,358,115 | -0.20(-0.66%) |
May 16, 2017 | 29.64 | 29.66 | 29.42 | 29.48 | 1,383,609 | -0.12(-0.40%) |
May 15, 2017 | 29.50 | 29.72 | 29.45 | 29.60 | 1,331,158 | +0.11(+0.37%) |
May 12, 2017 | 29.48 | 29.59 | 29.41 | 29.49 | 1,146,292 | +0.04(+0.13%) |
May 11, 2017 | 29.14 | 29.52 | 29.07 | 29.45 | 1,413,144 | +0.07(+0.24%) |
May 10, 2017 | 29.41 | 29.68 | 29.32 | 29.38 | 1,855,159 | -0.02(-0.08%) |
May 09, 2017 | 29.68 | 29.77 | 29.33 | 29.41 | 1,972,412 | -0.30(-1.00%) |
May 08, 2017 | 29.82 | 29.84 | 29.45 | 29.70 | 2,601,633 | -0.04(-0.13%) |
May 05, 2017 | 29.52 | 29.76 | 29.44 | 29.74 | 1,967,694 | +0.28(+0.96%) |
May 04, 2017 | 29.00 | 29.50 | 28.87 | 29.46 | 2,119,721 | +0.32(+1.10%) |
May 03, 2017 | 29.39 | 29.39 | 29.08 | 29.14 | 1,857,251 | -0.17(-0.59%) |
May 02, 2017 | 29.46 | 29.56 | 29.20 | 29.31 | 1,236,205 | -0.14(-0.48%) |
May 01, 2017 | 29.23 | 29.60 | 29.13 | 29.45 | 2,047,399 | +0.21(+0.72%) |
Apr 28, 2017 | 28.99 | 29.25 | 28.83 | 29.24 | 2,559,829 | +0.24(+0.84%) |
Apr 27, 2017 | 29.30 | 28.84 | 29.00 | 1,982,980 | -0.12(-0.40%) | |
Apr 26, 2017 | 28.96 | 29.40 | 28.77 | 29.12 | 3,481,821 | +0.09(+0.32%) |
Apr 25, 2017 | 28.26 | 29.08 | 28.11 | 29.02 | 3,154,380 | +0.85(+3.03%) |
Apr 24, 2017 | 28.55 | 28.59 | 27.75 | 28.17 | 2,089,501 | -0.19(-0.66%) |
Apr 21, 2017 | 28.34 | 28.50 | 28.23 | 28.36 | 1,138,429 | -0.04(-0.14%) |
Apr 20, 2017 | 28.56 | 28.57 | 28.25 | 28.40 | 1,464,563 | -0.20(-0.71%) |
Apr 19, 2017 | 28.76 | 28.83 | 28.55 | 28.60 | 1,172,224 | -0.18(-0.63%) |
Apr 18, 2017 | 28.68 | 28.90 | 28.61 | 28.78 | 1,052,672 | +0.07(+0.25%) |
Apr 17, 2017 | 28.34 | 28.71 | 28.26 | 28.71 | 1,613,480 | +0.49(+1.75%) |
Apr 13, 2017 | 28.35 | 28.43 | 28.18 | 28.22 | 1,314,614 | -0.13(-0.47%) |
Apr 12, 2017 | 28.58 | 28.68 | 28.33 | 28.35 | 1,679,893 | -0.25(-0.88%) |
Apr 11, 2017 | 28.47 | 28.67 | 28.38 | 28.60 | 1,171,112 | +0.13(+0.44%) |
Apr 10, 2017 | 28.29 | 28.53 | 28.20 | 28.47 | 1,032,574 | +0.16(+0.58%) |
Apr 07, 2017 | 28.27 | 28.40 | 28.18 | 28.31 | 1,216,041 | +0.09(+0.31%) |
Apr 06, 2017 | 28.00 | 28.30 | 27.90 | 28.22 | 1,173,571 | +0.16(+0.59%) |
Apr 05, 2017 | 28.08 | 28.15 | 27.68 | 28.06 | 1,553,027 | -0.04(-0.14%) |
Apr 04, 2017 | 27.95 | 28.41 | 27.87 | 28.10 | 1,126,794 | +0.11(+0.39%) |
Apr 03, 2017 | 28.15 | 28.25 | 27.83 | 27.99 | 1,147,283 | -0.16(-0.58%) |
Mar 31, 2017 | 28.04 | 28.25 | 27.97 | 28.15 | 1,836,412 | +0.09(+0.30%) |
Mar 30, 2017 | 27.97 | 28.11 | 27.70 | 28.07 | 1,223,834 | +0.04(+0.14%) |
Mar 29, 2017 | 28.09 | 28.13 | 27.80 | 28.03 | 1,817,300 | -0.12(-0.44%) |
Mar 28, 2017 | 27.97 | 28.19 | 27.66 | 28.15 | 1,629,416 | +0.14(+0.50%) |
Mar 27, 2017 | 28.20 | 28.33 | 27.81 | 28.01 | 1,821,502 | -0.26(-0.91%) |
Mar 24, 2017 | 28.35 | 28.51 | 28.23 | 28.27 | 1,263,945 | +0.02(+0.06%) |
Mar 23, 2017 | 27.98 | 28.43 | 27.90 | 28.25 | 1,692,543 | +0.22(+0.78%) |
Mar 22, 2017 | 28.21 | 28.21 | 27.81 | 28.04 | 2,528,000 | -0.05(-0.17%) |
Mar 21, 2017 | 28.08 | 28.20 | 28.02 | 28.08 | 1,467,474 | +0.05(+0.19%) |
Mar 20, 2017 | 28.11 | 28.17 | 27.95 | 28.03 | 1,282,180 | -0.05(-0.19%) |
Mar 17, 2017 | 28.01 | 28.21 | 27.91 | 28.08 | 2,570,870 | +0.08(+0.28%) |
Mar 16, 2017 | 27.89 | 28.21 | 27.87 | 28.01 | 1,939,475 | +0.00(+0.00%) |
Mar 15, 2017 | 27.32 | 28.13 | 27.16 | 28.01 | 1,735,382 | +0.76(+2.79%) |
Mar 14, 2017 | 27.36 | 27.36 | 27.15 | 27.24 | 1,344,393 | -0.04(-0.14%) |
Mar 13, 2017 | 27.18 | 27.39 | 27.12 | 27.28 | 1,549,597 | +0.19(+0.72%) |
Mar 10, 2017 | 27.31 | 27.90 | 26.96 | 27.09 | 1,824,592 | -0.22(-0.80%) |
Mar 09, 2017 | 27.91 | 28.03 | 27.30 | 27.31 | 2,063,310 | -0.58(-2.09%) |
Mar 08, 2017 | 28.23 | 28.23 | 27.83 | 27.89 | 1,710,703 | -0.24(-0.86%) |
Mar 07, 2017 | 28.03 | 28.13 | 27.80 | 28.13 | 1,392,121 | +0.07(+0.25%) |
Mar 06, 2017 | 27.77 | 28.10 | 27.71 | 28.06 | 1,532,171 | +0.19(+0.67%) |
Mar 03, 2017 | 28.12 | 28.12 | 27.52 | 27.87 | 2,255,936 | -0.37(-1.32%) |
Mar 02, 2017 | 28.29 | 28.39 | 28.11 | 28.25 | 1,656,784 | -0.05(-0.16%) |