Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.98 | 32.09 | 31.86 | 32.08 | 6,284,170 | +0.10(+0.32%) |
May 30, 2017 | 31.79 | 32.06 | 31.74 | 31.98 | 3,606,593 | +0.13(+0.40%) |
May 26, 2017 | 31.75 | 31.87 | 31.68 | 31.85 | 2,248,359 | +0.06(+0.17%) |
May 25, 2017 | 31.44 | 31.83 | 31.41 | 31.79 | 3,076,906 | +0.37(+1.19%) |
May 24, 2017 | 31.56 | 31.61 | 31.35 | 31.42 | 3,247,864 | -0.13(-0.40%) |
May 23, 2017 | 31.47 | 31.61 | 31.44 | 31.55 | 2,905,576 | +0.10(+0.31%) |
May 22, 2017 | 31.42 | 31.63 | 31.39 | 31.45 | 3,852,185 | +0.20(+0.63%) |
May 19, 2017 | 31.22 | 31.31 | 31.11 | 31.25 | 5,389,967 | +0.06(+0.20%) |
May 18, 2017 | 31.15 | 31.37 | 31.06 | 31.19 | 4,068,850 | +0.04(+0.14%) |
May 17, 2017 | 31.20 | 31.28 | 30.80 | 31.15 | 6,032,257 | -0.05(-0.16%) |
May 16, 2017 | 31.21 | 31.24 | 31.13 | 31.20 | 2,714,815 | +0.00(+0.01%) |
May 15, 2017 | 31.14 | 31.27 | 31.10 | 31.19 | 2,775,678 | +0.13(+0.41%) |
May 12, 2017 | 31.16 | 31.28 | 31.03 | 31.07 | 2,745,918 | -0.22(-0.72%) |
May 11, 2017 | 31.36 | 31.41 | 31.17 | 31.29 | 3,129,234 | -0.20(-0.63%) |
May 10, 2017 | 31.20 | 31.50 | 31.19 | 31.49 | 4,456,707 | +0.24(+0.77%) |
May 09, 2017 | 31.45 | 31.54 | 31.20 | 31.25 | 3,344,462 | -0.20(-0.63%) |
May 08, 2017 | 31.50 | 31.52 | 31.31 | 31.45 | 3,458,629 | -0.01(-0.03%) |
May 05, 2017 | 31.53 | 31.55 | 31.32 | 31.46 | 2,810,780 | -0.02(-0.05%) |
May 04, 2017 | 31.76 | 31.87 | 31.35 | 31.47 | 5,096,825 | -0.16(-0.50%) |
May 03, 2017 | 31.69 | 31.75 | 31.53 | 31.63 | 3,138,738 | -0.11(-0.35%) |
May 02, 2017 | 31.48 | 31.76 | 31.48 | 31.74 | 3,322,341 | +0.25(+0.78%) |
May 01, 2017 | 31.76 | 31.82 | 31.49 | 31.49 | 4,495,243 | -0.19(-0.59%) |
Apr 28, 2017 | 31.83 | 32.53 | 31.64 | 31.68 | 5,433,942 | -0.07(-0.23%) |
Apr 27, 2017 | 31.74 | 31.83 | 31.62 | 31.75 | 4,204,902 | +0.11(+0.33%) |
Apr 26, 2017 | 31.67 | 31.88 | 31.55 | 31.65 | 5,237,107 | -0.09(-0.28%) |
Apr 25, 2017 | 31.74 | 31.82 | 31.67 | 31.74 | 4,316,107 | +0.15(+0.48%) |
Apr 24, 2017 | 31.72 | 31.77 | 31.48 | 31.58 | 4,396,009 | +0.28(+0.89%) |
Apr 21, 2017 | 31.37 | 31.60 | 31.29 | 31.30 | 4,180,727 | -0.08(-0.24%) |
Apr 20, 2017 | 31.24 | 31.52 | 31.08 | 31.38 | 3,643,972 | +0.25(+0.82%) |
Apr 19, 2017 | 31.38 | 31.46 | 31.06 | 31.13 | 4,182,433 | -0.13(-0.42%) |
Apr 18, 2017 | 31.15 | 31.38 | 31.10 | 31.26 | 6,357,868 | +0.15(+0.48%) |
Apr 17, 2017 | 30.95 | 31.11 | 30.93 | 31.11 | 4,716,929 | +0.22(+0.73%) |
Apr 13, 2017 | 30.95 | 31.15 | 30.88 | 30.88 | 3,559,456 | -0.15(-0.48%) |
Apr 12, 2017 | 30.96 | 31.16 | 30.89 | 31.03 | 5,211,143 | -0.17(-0.54%) |
Apr 11, 2017 | 31.01 | 31.20 | 30.94 | 31.20 | 4,488,542 | +0.08(+0.27%) |
Apr 10, 2017 | 30.88 | 31.26 | 30.85 | 31.12 | 8,874,211 | +0.27(+0.89%) |
Apr 07, 2017 | 30.75 | 30.96 | 30.73 | 30.84 | 6,910,376 | -0.02(-0.07%) |
Apr 06, 2017 | 30.73 | 31.01 | 30.55 | 30.86 | 8,033,765 | +0.32(+1.05%) |
Apr 05, 2017 | 30.79 | 30.94 | 30.53 | 30.54 | 7,167,868 | -0.18(-0.58%) |
Apr 04, 2017 | 30.69 | 30.77 | 30.63 | 30.72 | 3,591,268 | -0.02(-0.07%) |
Apr 03, 2017 | 30.78 | 30.86 | 30.50 | 30.74 | 5,687,007 | +0.10(+0.33%) |
Mar 31, 2017 | 30.53 | 30.73 | 30.52 | 30.64 | 5,047,548 | +0.04(+0.14%) |
Mar 30, 2017 | 30.23 | 30.69 | 30.23 | 30.60 | 5,590,422 | +0.31(+1.03%) |
Mar 29, 2017 | 30.46 | 30.51 | 30.17 | 30.28 | 4,072,320 | -0.31(-1.01%) |
Mar 28, 2017 | 30.33 | 30.74 | 30.32 | 30.59 | 5,589,231 | +0.20(+0.65%) |
Mar 27, 2017 | 30.12 | 30.46 | 30.07 | 30.39 | 6,458,749 | -0.06(-0.21%) |
Mar 24, 2017 | 30.48 | 30.69 | 30.37 | 30.46 | 4,039,331 | -0.00(-0.01%) |
Mar 23, 2017 | 30.29 | 30.69 | 30.21 | 30.46 | 3,669,010 | +0.15(+0.50%) |
Mar 22, 2017 | 30.12 | 30.37 | 29.89 | 30.31 | 3,838,774 | +0.10(+0.32%) |
Mar 21, 2017 | 30.65 | 30.72 | 30.16 | 30.21 | 5,495,869 | -0.35(-1.15%) |
Mar 20, 2017 | 30.61 | 30.69 | 30.47 | 30.56 | 2,717,521 | -0.12(-0.40%) |
Mar 17, 2017 | 30.68 | 30.86 | 30.44 | 30.69 | 7,277,890 | +0.05(+0.18%) |
Mar 16, 2017 | 30.59 | 30.82 | 30.57 | 30.63 | 4,734,866 | +0.02(+0.07%) |
Mar 15, 2017 | 30.40 | 30.63 | 30.29 | 30.61 | 4,604,527 | +0.22(+0.71%) |
Mar 14, 2017 | 30.43 | 30.46 | 30.28 | 30.39 | 3,793,300 | -0.09(-0.29%) |
Mar 13, 2017 | 30.50 | 30.57 | 30.38 | 30.48 | 3,802,783 | +0.01(+0.04%) |
Mar 10, 2017 | 30.62 | 30.77 | 30.32 | 30.47 | 3,581,866 | -0.03(-0.10%) |
Mar 09, 2017 | 30.61 | 30.66 | 30.42 | 30.50 | 3,947,942 | +0.08(+0.28%) |
Mar 08, 2017 | 30.63 | 30.71 | 30.42 | 30.42 | 4,073,946 | -0.03(-0.08%) |
Mar 07, 2017 | 30.53 | 30.57 | 30.39 | 30.44 | 3,181,442 | -0.10(-0.33%) |
Mar 06, 2017 | 30.40 | 30.64 | 30.39 | 30.54 | 2,887,401 | -0.03(-0.11%) |
Mar 03, 2017 | 30.58 | 30.69 | 30.52 | 30.58 | 3,227,551 | +0.03(+0.11%) |
Mar 02, 2017 | 30.83 | 30.86 | 30.53 | 30.54 | 4,498,198 | -0.33(-1.08%) |