Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.90 | 30.01 | 29.40 | 29.72 | 6,868,831 | -0.18(-0.60%) |
May 30, 2017 | 30.03 | 30.20 | 29.84 | 29.90 | 2,489,838 | -0.18(-0.60%) |
May 26, 2017 | 30.00 | 30.09 | 29.64 | 30.08 | 2,217,836 | +0.16(+0.53%) |
May 25, 2017 | 29.63 | 30.08 | 29.62 | 29.92 | 3,645,420 | +0.33(+1.12%) |
May 24, 2017 | 29.92 | 29.92 | 29.38 | 29.59 | 4,646,830 | -0.39(-1.30%) |
May 23, 2017 | 29.83 | 30.18 | 29.83 | 29.98 | 7,091,982 | +0.14(+0.47%) |
May 22, 2017 | 29.66 | 30.07 | 29.48 | 29.84 | 5,925,168 | +0.40(+1.36%) |
May 19, 2017 | 29.47 | 29.87 | 29.24 | 29.44 | 4,992,920 | +0.20(+0.68%) |
May 18, 2017 | 28.88 | 29.51 | 28.88 | 29.24 | 4,538,028 | +0.47(+1.63%) |
May 17, 2017 | 28.87 | 29.41 | 28.59 | 28.77 | 5,010,741 | -0.23(-0.79%) |
May 16, 2017 | 29.67 | 29.73 | 28.74 | 29.00 | 5,883,934 | -0.49(-1.66%) |
May 15, 2017 | 29.54 | 29.78 | 29.45 | 29.49 | 3,246,596 | -0.10(-0.34%) |
May 12, 2017 | 29.65 | 29.91 | 29.57 | 29.59 | 4,726,350 | +0.02(+0.07%) |
May 11, 2017 | 29.73 | 29.84 | 29.51 | 29.57 | 5,376,008 | -0.10(-0.34%) |
May 10, 2017 | 30.27 | 30.34 | 29.65 | 29.67 | 4,847,161 | -0.69(-2.27%) |
May 09, 2017 | 30.50 | 31.30 | 30.30 | 30.36 | 6,839,034 | -0.71(-2.29%) |
May 08, 2017 | 32.48 | 32.54 | 30.82 | 31.07 | 8,692,091 | -2.51(-7.47%) |
May 05, 2017 | 33.40 | 33.69 | 33.25 | 33.58 | 2,789,833 | +0.36(+1.08%) |
May 04, 2017 | 33.91 | 34.08 | 33.16 | 33.22 | 2,896,970 | -0.60(-1.77%) |
May 03, 2017 | 34.81 | 34.92 | 33.67 | 33.82 | 2,960,732 | -0.94(-2.70%) |
May 02, 2017 | 34.91 | 35.10 | 34.34 | 34.76 | 2,638,120 | -0.04(-0.11%) |
May 01, 2017 | 34.81 | 35.04 | 34.52 | 34.80 | 1,630,943 | +0.19(+0.55%) |
Apr 28, 2017 | 35.11 | 35.22 | 34.53 | 34.61 | 2,376,499 | -0.36(-1.03%) |
Apr 27, 2017 | 35.08 | 35.37 | 34.93 | 34.97 | 1,798,240 | -0.11(-0.31%) |
Apr 26, 2017 | 35.11 | 35.41 | 35.02 | 35.08 | 2,707,713 | +0.09(+0.26%) |
Apr 25, 2017 | 34.20 | 35.03 | 33.96 | 34.99 | 3,833,088 | +1.03(+3.03%) |
Apr 24, 2017 | 33.97 | 34.58 | 33.92 | 33.96 | 3,953,995 | +0.22(+0.65%) |
Apr 21, 2017 | 34.13 | 34.20 | 33.71 | 33.74 | 2,520,261 | -0.24(-0.71%) |
Apr 20, 2017 | 34.12 | 34.39 | 33.98 | 33.98 | 2,202,260 | +0.07(+0.21%) |
Apr 19, 2017 | 33.77 | 34.09 | 33.50 | 33.91 | 2,886,297 | +0.41(+1.22%) |
Apr 18, 2017 | 33.73 | 33.73 | 33.29 | 33.50 | 3,006,377 | -0.24(-0.71%) |
Apr 17, 2017 | 33.90 | 33.96 | 33.63 | 33.74 | 2,163,106 | +0.06(+0.18%) |
Apr 13, 2017 | 34.15 | 34.18 | 33.67 | 33.68 | 2,050,669 | -0.37(-1.09%) |
Apr 12, 2017 | 33.88 | 34.23 | 33.80 | 34.05 | 1,847,716 | +0.08(+0.24%) |
Apr 11, 2017 | 34.25 | 34.38 | 33.69 | 33.97 | 3,188,790 | -0.42(-1.22%) |
Apr 10, 2017 | 34.70 | 35.00 | 34.37 | 34.39 | 1,697,329 | -0.24(-0.69%) |
Apr 07, 2017 | 34.70 | 34.93 | 34.54 | 34.63 | 1,779,656 | +0.08(+0.23%) |
Apr 06, 2017 | 34.49 | 34.86 | 34.36 | 34.55 | 2,195,753 | +0.09(+0.26%) |
Apr 05, 2017 | 34.19 | 35.06 | 34.11 | 34.46 | 2,559,370 | +0.26(+0.76%) |
Apr 04, 2017 | 33.94 | 34.52 | 33.94 | 34.20 | 2,624,155 | +0.08(+0.23%) |
Apr 03, 2017 | 35.05 | 35.27 | 34.11 | 34.12 | 2,931,429 | -0.92(-2.63%) |
Mar 31, 2017 | 34.95 | 35.17 | 34.64 | 35.04 | 3,332,413 | -0.04(-0.11%) |
Mar 30, 2017 | 34.37 | 35.15 | 34.32 | 35.08 | 2,253,413 | +0.62(+1.81%) |
Mar 29, 2017 | 34.53 | 34.93 | 34.42 | 34.45 | 3,156,521 | -0.18(-0.51%) |
Mar 28, 2017 | 34.39 | 34.93 | 33.02 | 34.63 | 4,525,399 | -0.25(-0.72%) |
Mar 27, 2017 | 34.38 | 34.98 | 33.95 | 34.88 | 2,237,998 | +0.44(+1.28%) |
Mar 24, 2017 | 34.71 | 34.95 | 34.30 | 34.44 | 3,352,111 | -0.03(-0.09%) |
Mar 23, 2017 | 34.19 | 34.90 | 34.09 | 34.47 | 2,804,901 | +0.14(+0.41%) |
Mar 22, 2017 | 34.93 | 35.04 | 33.97 | 34.33 | 4,389,839 | -0.41(-1.18%) |
Mar 21, 2017 | 35.96 | 36.07 | 34.63 | 34.74 | 4,512,481 | -1.20(-3.34%) |
Mar 20, 2017 | 36.67 | 36.79 | 35.94 | 35.94 | 1,827,436 | -0.69(-1.88%) |
Mar 17, 2017 | 36.63 | 36.73 | 36.17 | 36.63 | 5,011,761 | +0.13(+0.36%) |
Mar 16, 2017 | 36.22 | 36.75 | 36.16 | 36.50 | 2,237,650 | +0.26(+0.72%) |
Mar 15, 2017 | 35.44 | 37.00 | 34.48 | 36.24 | 5,299,900 | +0.89(+2.52%) |
Mar 14, 2017 | 35.18 | 35.41 | 34.40 | 35.35 | 1,980,859 | -0.05(-0.14%) |
Mar 13, 2017 | 35.06 | 35.48 | 34.87 | 35.40 | 2,136,093 | +0.23(+0.65%) |
Mar 10, 2017 | 35.02 | 35.71 | 34.45 | 35.17 | 2,998,484 | +0.42(+1.21%) |
Mar 09, 2017 | 34.93 | 35.01 | 34.48 | 34.75 | 2,716,925 | -0.07(-0.20%) |
Mar 08, 2017 | 34.60 | 35.32 | 34.44 | 34.82 | 3,090,080 | +0.18(+0.52%) |
Mar 07, 2017 | 34.46 | 34.74 | 34.31 | 34.64 | 2,217,983 | +0.06(+0.17%) |
Mar 06, 2017 | 34.09 | 34.84 | 33.85 | 34.58 | 2,514,548 | +0.48(+1.41%) |
Mar 03, 2017 | 34.16 | 34.22 | 33.79 | 34.10 | 2,727,789 | +0.01(+0.03%) |
Mar 02, 2017 | 34.37 | 34.41 | 33.89 | 34.09 | 5,533,189 | -0.48(-1.39%) |