Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.25 | 29.48 | 29.05 | 29.44 | 19,032,328 | +0.35(+1.19%) |
May 30, 2017 | 28.71 | 29.27 | 28.67 | 29.10 | 16,044,560 | +0.40(+1.39%) |
May 26, 2017 | 28.08 | 28.70 | 27.98 | 28.70 | 19,375,646 | +0.41(+1.44%) |
May 25, 2017 | 28.81 | 29.04 | 27.70 | 28.29 | 37,272,440 | -0.52(-1.81%) |
May 24, 2017 | 28.81 | 28.99 | 28.64 | 28.81 | 12,350,561 | -0.02(-0.06%) |
May 23, 2017 | 28.68 | 28.98 | 28.64 | 28.83 | 20,252,024 | +0.26(+0.91%) |
May 22, 2017 | 28.61 | 28.85 | 28.41 | 28.57 | 21,039,678 | +0.17(+0.61%) |
May 19, 2017 | 28.25 | 28.61 | 28.21 | 28.39 | 16,155,325 | +0.22(+0.77%) |
May 18, 2017 | 27.97 | 28.35 | 27.96 | 28.18 | 16,168,978 | +0.04(+0.15%) |
May 17, 2017 | 29.00 | 29.08 | 27.85 | 28.13 | 21,470,834 | -0.87(-2.99%) |
May 16, 2017 | 29.42 | 29.50 | 28.94 | 29.00 | 15,612,467 | -0.35(-1.18%) |
May 15, 2017 | 29.48 | 29.63 | 29.20 | 29.35 | 15,710,830 | +0.17(+0.59%) |
May 12, 2017 | 29.45 | 29.63 | 28.87 | 29.17 | 14,408,801 | -0.43(-1.44%) |
May 11, 2017 | 29.57 | 29.70 | 29.42 | 29.60 | 10,422,826 | -0.10(-0.35%) |
May 10, 2017 | 29.72 | 29.90 | 29.57 | 29.70 | 8,833,043 | -0.03(-0.09%) |
May 09, 2017 | 29.42 | 29.91 | 29.42 | 29.73 | 9,719,217 | +0.25(+0.85%) |
May 08, 2017 | 29.37 | 29.72 | 29.33 | 29.48 | 13,521,395 | +0.17(+0.59%) |
May 05, 2017 | 28.90 | 29.30 | 28.81 | 29.30 | 11,691,896 | +0.54(+1.87%) |
May 04, 2017 | 29.20 | 29.22 | 28.61 | 28.77 | 14,361,214 | -0.29(-0.99%) |
May 03, 2017 | 28.66 | 29.21 | 28.65 | 29.05 | 14,533,420 | +0.24(+0.84%) |
May 02, 2017 | 29.58 | 29.79 | 28.49 | 28.81 | 28,470,428 | -0.87(-2.92%) |
May 01, 2017 | 30.05 | 30.07 | 29.62 | 29.68 | 14,738,070 | -0.38(-1.27%) |
Apr 28, 2017 | 30.43 | 30.62 | 29.87 | 30.06 | 19,187,818 | +0.09(+0.29%) |
Apr 27, 2017 | 29.96 | 30.02 | 29.46 | 29.97 | 15,981,766 | +0.14(+0.47%) |
Apr 26, 2017 | 29.51 | 30.32 | 29.46 | 29.83 | 16,933,316 | +0.34(+1.15%) |
Apr 25, 2017 | 29.59 | 29.64 | 29.26 | 29.50 | 13,296,131 | +0.07(+0.24%) |
Apr 24, 2017 | 29.56 | 29.63 | 29.18 | 29.43 | 16,115,501 | +0.14(+0.47%) |
Apr 21, 2017 | 29.60 | 29.64 | 29.17 | 29.29 | 11,193,277 | -0.30(-1.03%) |
Apr 20, 2017 | 29.46 | 29.96 | 29.42 | 29.59 | 13,431,800 | +0.27(+0.92%) |
Apr 19, 2017 | 29.41 | 29.59 | 29.25 | 29.32 | 14,253,402 | +0.09(+0.30%) |
Apr 18, 2017 | 29.26 | 29.35 | 29.06 | 29.24 | 8,090,076 | -0.18(-0.62%) |
Apr 17, 2017 | 29.04 | 29.49 | 28.96 | 29.42 | 12,370,922 | +0.44(+1.53%) |
Apr 13, 2017 | 29.31 | 29.43 | 28.96 | 28.98 | 10,978,742 | -0.48(-1.62%) |
Apr 12, 2017 | 29.53 | 29.76 | 29.26 | 29.45 | 16,956,854 | +0.02(+0.06%) |
Apr 11, 2017 | 29.58 | 29.58 | 29.14 | 29.43 | 12,012,728 | -0.04(-0.15%) |
Apr 10, 2017 | 29.37 | 29.61 | 29.33 | 29.48 | 15,919,883 | +0.23(+0.77%) |
Apr 07, 2017 | 29.53 | 29.68 | 29.24 | 29.25 | 16,765,873 | -0.39(-1.32%) |
Apr 06, 2017 | 29.52 | 29.91 | 29.41 | 29.64 | 14,026,602 | +0.14(+0.47%) |
Apr 05, 2017 | 30.04 | 30.07 | 29.50 | 29.50 | 12,288,048 | -0.23(-0.79%) |
Apr 04, 2017 | 29.42 | 29.88 | 29.42 | 29.74 | 10,947,479 | +0.09(+0.29%) |
Apr 03, 2017 | 30.68 | 30.72 | 29.33 | 29.65 | 36,752,292 | -1.03(-3.37%) |
Mar 31, 2017 | 30.68 | 30.81 | 30.61 | 30.68 | 13,566,653 | -0.04(-0.14%) |
Mar 30, 2017 | 30.81 | 31.06 | 30.65 | 30.73 | 10,095,336 | -0.11(-0.37%) |
Mar 29, 2017 | 30.91 | 31.29 | 30.82 | 30.84 | 15,997,007 | -0.02(-0.06%) |
Mar 28, 2017 | 30.08 | 31.46 | 30.08 | 30.86 | 34,374,536 | +0.74(+2.45%) |
Mar 27, 2017 | 29.75 | 30.16 | 29.48 | 30.12 | 14,913,233 | +0.13(+0.43%) |
Mar 24, 2017 | 29.85 | 30.42 | 29.57 | 29.99 | 18,734,102 | +0.26(+0.88%) |
Mar 23, 2017 | 29.50 | 29.90 | 29.32 | 29.73 | 16,750,457 | -0.11(-0.38%) |
Mar 22, 2017 | 29.77 | 30.03 | 29.47 | 29.84 | 21,825,910 | -0.14(-0.46%) |
Mar 21, 2017 | 31.20 | 31.22 | 29.91 | 29.98 | 35,603,768 | -1.01(-3.25%) |
Mar 20, 2017 | 31.55 | 31.63 | 30.89 | 30.99 | 44,369,536 | -0.54(-1.71%) |
Mar 17, 2017 | 32.22 | 32.25 | 31.50 | 31.53 | 22,590,694 | -0.65(-2.02%) |
Mar 16, 2017 | 32.19 | 32.21 | 31.91 | 32.18 | 14,518,598 | -0.01(-0.03%) |
Mar 15, 2017 | 32.17 | 32.25 | 31.93 | 32.19 | 32,369,850 | +0.11(+0.35%) |
Mar 14, 2017 | 31.89 | 32.08 | 31.83 | 32.07 | 6,827,065 | +0.08(+0.24%) |
Mar 13, 2017 | 32.11 | 32.22 | 31.96 | 31.99 | 11,658,799 | +0.03(+0.11%) |
Mar 10, 2017 | 32.19 | 32.27 | 31.91 | 31.96 | 21,495,906 | +0.00(+0.00%) |
Mar 09, 2017 | 32.39 | 32.41 | 31.92 | 31.96 | 14,638,185 | -0.38(-1.18%) |
Mar 08, 2017 | 32.20 | 32.70 | 32.20 | 32.34 | 13,110,086 | +0.11(+0.35%) |
Mar 07, 2017 | 32.44 | 32.50 | 32.04 | 32.23 | 20,062,848 | -0.34(-1.03%) |
Mar 06, 2017 | 32.62 | 33.11 | 31.95 | 32.56 | 23,514,256 | -0.27(-0.84%) |
Mar 03, 2017 | 32.44 | 32.96 | 32.28 | 32.84 | 22,719,542 | +0.40(+1.24%) |
Mar 02, 2017 | 32.10 | 32.73 | 32.00 | 32.44 | 17,369,290 | +0.28(+0.88%) |