Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.35 | 28.58 | 28.07 | 28.34 | 5,100,734 | -0.37(-1.30%) |
May 30, 2017 | 28.84 | 29.00 | 28.59 | 28.72 | 4,770,700 | -0.35(-1.22%) |
May 26, 2017 | 28.87 | 29.23 | 28.65 | 29.07 | 2,942,693 | +0.19(+0.67%) |
May 25, 2017 | 28.85 | 29.41 | 28.49 | 28.88 | 6,698,525 | -0.14(-0.49%) |
May 24, 2017 | 29.30 | 29.38 | 28.83 | 29.02 | 2,737,590 | -0.32(-1.08%) |
May 23, 2017 | 28.89 | 29.41 | 28.82 | 29.34 | 3,591,189 | +0.36(+1.24%) |
May 22, 2017 | 29.10 | 29.22 | 28.92 | 28.98 | 2,456,273 | +0.05(+0.16%) |
May 19, 2017 | 28.54 | 29.09 | 28.30 | 28.93 | 2,899,578 | +0.49(+1.71%) |
May 18, 2017 | 28.40 | 28.82 | 28.25 | 28.45 | 3,108,436 | -0.09(-0.32%) |
May 17, 2017 | 28.80 | 28.98 | 28.44 | 28.54 | 2,545,316 | -0.26(-0.91%) |
May 16, 2017 | 29.18 | 29.18 | 28.69 | 28.80 | 2,772,761 | -0.27(-0.93%) |
May 15, 2017 | 29.59 | 29.72 | 28.93 | 29.07 | 3,304,837 | -0.07(-0.23%) |
May 12, 2017 | 29.09 | 29.32 | 28.93 | 29.14 | 2,524,891 | +0.04(+0.14%) |
May 11, 2017 | 29.43 | 29.46 | 28.90 | 29.10 | 3,393,109 | -0.17(-0.60%) |
May 10, 2017 | 29.13 | 29.46 | 28.93 | 29.27 | 4,771,782 | +0.38(+1.31%) |
May 09, 2017 | 29.43 | 29.49 | 28.84 | 28.89 | 4,352,765 | -0.39(-1.33%) |
May 08, 2017 | 29.66 | 29.78 | 29.14 | 29.28 | 4,926,146 | -0.56(-1.87%) |
May 05, 2017 | 29.04 | 29.87 | 28.87 | 29.84 | 5,114,700 | +1.01(+3.50%) |
May 04, 2017 | 29.61 | 29.61 | 28.38 | 28.83 | 6,162,399 | -0.99(-3.33%) |
May 03, 2017 | 30.09 | 30.37 | 29.74 | 29.83 | 3,307,896 | -0.45(-1.47%) |
May 02, 2017 | 29.94 | 30.87 | 29.88 | 30.27 | 4,275,233 | +0.49(+1.63%) |
May 01, 2017 | 29.70 | 30.06 | 29.47 | 29.79 | 4,029,522 | -0.02(-0.05%) |
Apr 28, 2017 | 30.78 | 30.86 | 29.65 | 29.80 | 6,188,051 | -0.63(-2.07%) |
Apr 27, 2017 | 31.85 | 31.85 | 30.31 | 30.43 | 11,677,101 | -2.32(-7.07%) |
Apr 26, 2017 | 32.24 | 33.03 | 32.24 | 32.75 | 6,248,443 | +0.23(+0.71%) |
Apr 25, 2017 | 32.10 | 32.58 | 31.86 | 32.52 | 3,230,993 | +0.39(+1.21%) |
Apr 24, 2017 | 32.34 | 32.55 | 31.99 | 32.13 | 3,844,494 | -0.09(-0.27%) |
Apr 21, 2017 | 32.33 | 32.54 | 31.86 | 32.21 | 2,936,574 | -0.22(-0.66%) |
Apr 20, 2017 | 32.04 | 32.81 | 31.89 | 32.43 | 2,882,971 | +0.52(+1.64%) |
Apr 19, 2017 | 32.26 | 32.54 | 31.85 | 31.91 | 3,576,614 | -0.17(-0.53%) |
Apr 18, 2017 | 31.80 | 32.27 | 31.65 | 32.08 | 2,322,827 | -0.02(-0.06%) |
Apr 17, 2017 | 32.00 | 32.29 | 31.89 | 32.10 | 2,944,643 | +0.00(+0.00%) |
Apr 13, 2017 | 32.62 | 32.65 | 32.02 | 32.10 | 3,524,505 | -0.38(-1.17%) |
Apr 12, 2017 | 32.47 | 32.88 | 32.25 | 32.48 | 3,080,534 | -0.12(-0.38%) |
Apr 11, 2017 | 32.37 | 32.79 | 32.14 | 32.60 | 2,966,734 | +0.07(+0.22%) |
Apr 10, 2017 | 32.12 | 32.63 | 32.12 | 32.53 | 2,327,968 | +0.24(+0.73%) |
Apr 07, 2017 | 32.55 | 32.60 | 32.19 | 32.29 | 2,729,262 | -0.25(-0.77%) |
Apr 06, 2017 | 32.10 | 32.61 | 32.00 | 32.54 | 4,173,757 | +0.65(+2.04%) |
Apr 05, 2017 | 32.31 | 32.44 | 31.83 | 31.89 | 4,362,465 | -0.10(-0.30%) |
Apr 04, 2017 | 31.28 | 32.05 | 31.12 | 31.99 | 3,906,582 | +0.77(+2.48%) |
Apr 03, 2017 | 31.33 | 31.44 | 30.53 | 31.22 | 4,636,152 | -0.10(-0.33%) |
Mar 31, 2017 | 31.04 | 31.63 | 31.01 | 31.32 | 4,256,535 | +0.22(+0.69%) |
Mar 30, 2017 | 31.41 | 31.64 | 31.01 | 31.10 | 5,154,663 | -0.25(-0.79%) |
Mar 29, 2017 | 30.67 | 31.45 | 30.44 | 31.35 | 3,789,455 | +0.77(+2.51%) |
Mar 28, 2017 | 30.08 | 30.76 | 29.85 | 30.58 | 3,699,525 | +0.47(+1.57%) |
Mar 27, 2017 | 29.01 | 30.24 | 28.94 | 30.11 | 4,679,233 | +0.74(+2.51%) |
Mar 24, 2017 | 29.25 | 29.66 | 29.06 | 29.37 | 4,924,993 | +0.13(+0.46%) |
Mar 23, 2017 | 29.12 | 29.58 | 28.87 | 29.24 | 3,442,609 | +0.14(+0.49%) |
Mar 22, 2017 | 29.49 | 29.52 | 28.90 | 29.09 | 3,825,306 | -0.51(-1.73%) |
Mar 21, 2017 | 29.86 | 30.21 | 29.16 | 29.61 | 5,547,277 | -0.16(-0.53%) |
Mar 20, 2017 | 29.48 | 29.85 | 29.20 | 29.76 | 3,452,951 | +0.13(+0.43%) |
Mar 17, 2017 | 29.68 | 29.80 | 29.33 | 29.64 | 5,423,701 | +0.14(+0.47%) |
Mar 16, 2017 | 29.84 | 29.88 | 29.46 | 29.50 | 3,527,428 | -0.33(-1.12%) |
Mar 15, 2017 | 29.80 | 30.23 | 29.35 | 29.83 | 3,745,328 | +0.44(+1.50%) |
Mar 14, 2017 | 29.26 | 29.61 | 29.11 | 29.39 | 4,009,737 | -0.24(-0.81%) |
Mar 13, 2017 | 29.54 | 30.22 | 29.42 | 29.63 | 5,053,878 | +0.37(+1.28%) |
Mar 10, 2017 | 29.76 | 29.86 | 29.09 | 29.26 | 6,567,636 | -0.22(-0.75%) |
Mar 09, 2017 | 29.79 | 29.96 | 28.94 | 29.48 | 6,709,586 | -0.24(-0.79%) |
Mar 08, 2017 | 30.21 | 30.65 | 29.65 | 29.71 | 3,807,498 | -0.42(-1.39%) |
Mar 07, 2017 | 30.84 | 31.06 | 30.06 | 30.13 | 3,410,890 | -0.67(-2.16%) |
Mar 06, 2017 | 30.82 | 31.17 | 30.44 | 30.80 | 5,667,118 | +0.41(+1.35%) |
Mar 03, 2017 | 31.08 | 31.34 | 30.31 | 30.39 | 3,261,376 | -0.74(-2.39%) |
Mar 02, 2017 | 31.09 | 31.51 | 30.96 | 31.13 | 3,123,159 | -0.15(-0.48%) |