Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.19 | 31.34 | 30.00 | 30.28 | 1,850,460 | -0.94(-3.02%) |
May 30, 2017 | 30.48 | 31.40 | 30.47 | 31.22 | 1,882,750 | +0.82(+2.70%) |
May 26, 2017 | 30.29 | 30.50 | 30.02 | 30.40 | 1,036,837 | +0.09(+0.30%) |
May 25, 2017 | 31.33 | 31.43 | 30.27 | 30.31 | 796,063 | -0.86(-2.76%) |
May 24, 2017 | 31.23 | 31.43 | 30.95 | 31.17 | 1,658,635 | -0.06(-0.18%) |
May 23, 2017 | 30.65 | 31.27 | 30.03 | 31.22 | 2,824,029 | +0.60(+1.96%) |
May 22, 2017 | 30.48 | 30.88 | 30.26 | 30.62 | 1,846,681 | +0.40(+1.31%) |
May 19, 2017 | 29.82 | 30.54 | 29.60 | 30.22 | 1,809,758 | +0.81(+2.76%) |
May 18, 2017 | 29.28 | 29.74 | 28.90 | 29.41 | 2,613,820 | -0.07(-0.25%) |
May 17, 2017 | 30.73 | 30.32 | 29.45 | 29.49 | 1,597,150 | -1.25(-4.06%) |
May 16, 2017 | 31.00 | 31.00 | 30.34 | 30.73 | 1,557,536 | -0.17(-0.54%) |
May 15, 2017 | 30.34 | 31.28 | 30.34 | 30.90 | 2,048,684 | +0.82(+2.73%) |
May 12, 2017 | 29.89 | 30.10 | 29.68 | 30.08 | 2,797,508 | -0.06(-0.18%) |
May 11, 2017 | 30.11 | 30.42 | 28.87 | 30.13 | 3,184,089 | -0.67(-2.19%) |
May 10, 2017 | 30.40 | 30.87 | 30.28 | 30.81 | 1,339,353 | +0.36(+1.18%) |
May 09, 2017 | 30.39 | 30.63 | 30.00 | 30.45 | 1,585,075 | +0.09(+0.30%) |
May 08, 2017 | 30.74 | 30.92 | 29.72 | 30.35 | 2,050,316 | -0.43(-1.41%) |
May 05, 2017 | 30.90 | 31.02 | 30.52 | 30.79 | 2,047,530 | +0.05(+0.15%) |
May 04, 2017 | 30.72 | 30.86 | 30.16 | 30.74 | 1,782,290 | +0.17(+0.54%) |
May 03, 2017 | 32.79 | 32.79 | 30.48 | 30.58 | 3,398,419 | -1.50(-4.67%) |
May 02, 2017 | 32.82 | 33.25 | 31.90 | 32.07 | 2,374,768 | -0.40(-1.22%) |
May 01, 2017 | 32.39 | 32.90 | 32.15 | 32.47 | 1,429,302 | +0.16(+0.49%) |
Apr 28, 2017 | 32.19 | 32.57 | 31.79 | 32.31 | 2,452,365 | -0.58(-1.77%) |
Apr 27, 2017 | 32.88 | 33.18 | 32.75 | 32.89 | 1,495,111 | -0.02(-0.06%) |
Apr 26, 2017 | 32.86 | 33.37 | 32.79 | 32.91 | 2,269,737 | -0.03(-0.08%) |
Apr 25, 2017 | 32.21 | 33.65 | 31.87 | 32.94 | 3,957,161 | +2.37(+7.77%) |
Apr 24, 2017 | 30.44 | 30.73 | 30.22 | 30.57 | 1,921,290 | +0.59(+1.97%) |
Apr 21, 2017 | 29.77 | 30.10 | 29.51 | 29.98 | 1,296,801 | +0.00(+0.00%) |
Apr 20, 2017 | 29.82 | 30.09 | 29.46 | 29.98 | 1,494,242 | +0.31(+1.06%) |
Apr 19, 2017 | 29.62 | 30.16 | 29.49 | 29.66 | 1,478,046 | +0.22(+0.75%) |
Apr 18, 2017 | 29.00 | 29.49 | 28.74 | 29.44 | 1,070,331 | +0.15(+0.50%) |
Apr 17, 2017 | 28.88 | 29.44 | 28.56 | 29.29 | 3,142,739 | +0.60(+2.09%) |
Apr 13, 2017 | 29.19 | 29.31 | 28.53 | 28.69 | 1,266,855 | -0.66(-2.23%) |
Apr 12, 2017 | 30.15 | 30.28 | 29.24 | 29.35 | 1,459,966 | -1.15(-3.76%) |
Apr 11, 2017 | 30.26 | 30.50 | 29.86 | 30.49 | 1,182,040 | +0.18(+0.58%) |
Apr 10, 2017 | 30.08 | 30.65 | 30.08 | 30.32 | 1,315,790 | +0.28(+0.92%) |
Apr 07, 2017 | 29.93 | 30.40 | 29.78 | 30.04 | 1,319,752 | +0.13(+0.43%) |
Apr 06, 2017 | 28.88 | 30.19 | 28.77 | 29.91 | 2,200,945 | +1.19(+4.15%) |
Apr 05, 2017 | 28.65 | 29.53 | 28.63 | 28.72 | 2,427,369 | +0.38(+1.34%) |
Apr 04, 2017 | 28.17 | 28.39 | 27.94 | 28.34 | 981,486 | +0.11(+0.39%) |
Apr 03, 2017 | 29.02 | 29.21 | 28.16 | 28.23 | 1,356,252 | -0.78(-2.68%) |
Mar 31, 2017 | 28.89 | 29.19 | 28.77 | 29.01 | 1,362,420 | +0.01(+0.03%) |
Mar 30, 2017 | 28.43 | 29.15 | 28.30 | 29.00 | 1,858,893 | +0.56(+1.98%) |
Mar 29, 2017 | 27.62 | 28.62 | 27.50 | 28.43 | 1,684,383 | +0.78(+2.81%) |
Mar 28, 2017 | 27.30 | 27.73 | 27.30 | 27.66 | 3,074,859 | +0.34(+1.25%) |
Mar 27, 2017 | 26.89 | 27.44 | 26.48 | 27.31 | 1,480,876 | -0.40(-1.43%) |
Mar 24, 2017 | 27.79 | 28.00 | 27.36 | 27.71 | 1,354,794 | +0.06(+0.23%) |
Mar 23, 2017 | 27.39 | 27.83 | 27.23 | 27.65 | 990,577 | +0.20(+0.74%) |
Mar 22, 2017 | 27.43 | 27.73 | 27.18 | 27.44 | 1,308,234 | -0.14(-0.50%) |
Mar 21, 2017 | 28.74 | 28.89 | 27.33 | 27.58 | 1,795,602 | -0.89(-3.11%) |
Mar 20, 2017 | 28.65 | 28.82 | 28.22 | 28.47 | 1,347,401 | -0.30(-1.06%) |
Mar 17, 2017 | 28.23 | 29.21 | 28.22 | 28.77 | 2,854,856 | +0.72(+2.57%) |
Mar 16, 2017 | 28.78 | 29.02 | 28.00 | 28.05 | 1,190,218 | -0.67(-2.32%) |
Mar 15, 2017 | 28.04 | 29.13 | 27.92 | 28.72 | 2,471,128 | +0.98(+3.53%) |
Mar 14, 2017 | 27.70 | 27.87 | 27.07 | 27.74 | 1,430,222 | -0.16(-0.56%) |
Mar 13, 2017 | 27.92 | 28.13 | 27.61 | 27.90 | 1,120,534 | -0.05(-0.17%) |
Mar 10, 2017 | 27.90 | 28.13 | 27.10 | 27.94 | 2,142,090 | +0.47(+1.71%) |
Mar 09, 2017 | 28.73 | 28.90 | 27.02 | 27.47 | 2,997,152 | -1.29(-4.50%) |
Mar 08, 2017 | 29.24 | 29.62 | 28.67 | 28.77 | 1,467,650 | -0.54(-1.83%) |
Mar 07, 2017 | 29.31 | 29.66 | 29.21 | 29.30 | 1,110,710 | -0.37(-1.24%) |
Mar 06, 2017 | 29.36 | 29.80 | 29.25 | 29.67 | 1,008,453 | -0.07(-0.25%) |
Mar 03, 2017 | 29.29 | 29.76 | 29.18 | 29.74 | 1,281,669 | +0.43(+1.48%) |
Mar 02, 2017 | 29.80 | 30.04 | 29.29 | 29.31 | 1,518,031 | -0.71(-2.36%) |