Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.18 | 29.40 | 28.98 | 29.37 | 19,080,560 | +0.35(+1.19%) |
May 30, 2017 | 28.64 | 29.20 | 28.60 | 29.02 | 16,085,220 | +0.40(+1.39%) |
May 26, 2017 | 28.01 | 28.62 | 27.91 | 28.62 | 19,424,748 | +0.41(+1.44%) |
May 25, 2017 | 28.74 | 28.97 | 27.63 | 28.22 | 37,366,896 | -0.52(-1.81%) |
May 24, 2017 | 28.74 | 28.92 | 28.56 | 28.74 | 12,381,860 | -0.02(-0.06%) |
May 23, 2017 | 28.61 | 28.91 | 28.57 | 28.75 | 20,303,346 | +0.26(+0.91%) |
May 22, 2017 | 28.54 | 28.78 | 28.34 | 28.49 | 21,092,996 | +0.17(+0.61%) |
May 19, 2017 | 28.17 | 28.54 | 28.14 | 28.32 | 16,196,266 | +0.22(+0.77%) |
May 18, 2017 | 27.90 | 28.28 | 27.89 | 28.11 | 16,209,954 | +0.04(+0.15%) |
May 17, 2017 | 28.93 | 29.01 | 27.78 | 28.06 | 21,525,246 | -0.87(-2.99%) |
May 16, 2017 | 29.34 | 29.42 | 28.87 | 28.93 | 15,652,032 | -0.35(-1.18%) |
May 15, 2017 | 29.40 | 29.56 | 29.13 | 29.27 | 15,750,645 | +0.17(+0.59%) |
May 12, 2017 | 29.38 | 29.56 | 28.80 | 29.10 | 14,445,316 | -0.42(-1.44%) |
May 11, 2017 | 29.49 | 29.63 | 29.34 | 29.52 | 10,449,240 | -0.10(-0.35%) |
May 10, 2017 | 29.65 | 29.83 | 29.50 | 29.63 | 8,855,428 | -0.03(-0.09%) |
May 09, 2017 | 29.34 | 29.84 | 29.34 | 29.65 | 9,743,847 | +0.25(+0.85%) |
May 08, 2017 | 29.30 | 29.65 | 29.26 | 29.40 | 13,555,661 | +0.17(+0.59%) |
May 05, 2017 | 28.82 | 29.23 | 28.74 | 29.23 | 11,721,526 | +0.54(+1.87%) |
May 04, 2017 | 29.13 | 29.14 | 28.54 | 28.69 | 14,397,608 | -0.29(-0.99%) |
May 03, 2017 | 28.59 | 29.14 | 28.57 | 28.98 | 14,570,251 | +0.24(+0.84%) |
May 02, 2017 | 29.51 | 29.72 | 28.42 | 28.74 | 28,542,578 | -0.87(-2.92%) |
May 01, 2017 | 29.98 | 29.99 | 29.54 | 29.60 | 14,775,419 | -0.38(-1.27%) |
Apr 28, 2017 | 30.36 | 30.55 | 29.80 | 29.98 | 19,236,444 | +0.09(+0.29%) |
Apr 27, 2017 | 29.88 | 29.94 | 29.39 | 29.90 | 16,022,267 | +0.14(+0.47%) |
Apr 26, 2017 | 29.44 | 30.24 | 29.39 | 29.76 | 16,976,230 | +0.34(+1.15%) |
Apr 25, 2017 | 29.52 | 29.57 | 29.19 | 29.42 | 13,329,826 | +0.07(+0.24%) |
Apr 24, 2017 | 29.48 | 29.56 | 29.11 | 29.35 | 16,156,341 | +0.14(+0.47%) |
Apr 21, 2017 | 29.52 | 29.57 | 29.09 | 29.21 | 11,221,643 | -0.30(-1.03%) |
Apr 20, 2017 | 29.39 | 29.88 | 29.34 | 29.52 | 13,465,839 | +0.27(+0.92%) |
Apr 19, 2017 | 29.33 | 29.52 | 29.18 | 29.25 | 14,289,523 | +0.09(+0.30%) |
Apr 18, 2017 | 29.19 | 29.28 | 28.98 | 29.16 | 8,110,578 | -0.18(-0.62%) |
Apr 17, 2017 | 28.97 | 29.41 | 28.88 | 29.34 | 12,402,273 | +0.44(+1.53%) |
Apr 13, 2017 | 29.24 | 29.35 | 28.88 | 28.90 | 11,006,564 | -0.48(-1.62%) |
Apr 12, 2017 | 29.46 | 29.68 | 29.19 | 29.38 | 16,999,828 | +0.02(+0.06%) |
Apr 11, 2017 | 29.51 | 29.51 | 29.07 | 29.36 | 12,043,170 | -0.04(-0.15%) |
Apr 10, 2017 | 29.29 | 29.53 | 29.26 | 29.40 | 15,960,228 | +0.23(+0.77%) |
Apr 07, 2017 | 29.46 | 29.60 | 29.17 | 29.18 | 16,808,362 | -0.39(-1.32%) |
Apr 06, 2017 | 29.45 | 29.84 | 29.33 | 29.57 | 14,062,149 | +0.14(+0.47%) |
Apr 05, 2017 | 29.97 | 29.99 | 29.42 | 29.43 | 12,319,189 | -0.23(-0.79%) |
Apr 04, 2017 | 29.34 | 29.80 | 29.34 | 29.66 | 10,975,222 | +0.09(+0.29%) |
Apr 03, 2017 | 30.61 | 30.64 | 29.26 | 29.58 | 36,845,428 | -1.03(-3.37%) |
Mar 31, 2017 | 30.60 | 30.74 | 30.53 | 30.61 | 13,601,034 | -0.04(-0.14%) |
Mar 30, 2017 | 30.73 | 30.98 | 30.57 | 30.65 | 10,120,920 | -0.11(-0.37%) |
Mar 29, 2017 | 30.83 | 31.21 | 30.75 | 30.76 | 16,037,547 | -0.02(-0.06%) |
Mar 28, 2017 | 30.00 | 31.38 | 30.00 | 30.78 | 34,461,648 | +0.74(+2.45%) |
Mar 27, 2017 | 29.67 | 30.08 | 29.40 | 30.04 | 14,951,026 | +0.13(+0.43%) |
Mar 24, 2017 | 29.78 | 30.35 | 29.50 | 29.91 | 18,781,578 | +0.26(+0.88%) |
Mar 23, 2017 | 29.43 | 29.82 | 29.25 | 29.65 | 16,792,906 | -0.11(-0.38%) |
Mar 22, 2017 | 29.70 | 29.96 | 29.40 | 29.77 | 21,881,222 | -0.14(-0.46%) |
Mar 21, 2017 | 31.12 | 31.14 | 29.84 | 29.91 | 35,693,996 | -1.00(-3.25%) |
Mar 20, 2017 | 31.47 | 31.55 | 30.81 | 30.91 | 44,481,980 | -0.54(-1.71%) |
Mar 17, 2017 | 32.14 | 32.16 | 31.42 | 31.45 | 22,647,944 | -0.65(-2.02%) |
Mar 16, 2017 | 32.10 | 32.13 | 31.83 | 32.10 | 14,555,391 | -0.01(-0.03%) |
Mar 15, 2017 | 32.09 | 32.16 | 31.84 | 32.10 | 32,451,882 | +0.11(+0.35%) |
Mar 14, 2017 | 31.81 | 32.00 | 31.75 | 31.99 | 6,844,366 | +0.08(+0.24%) |
Mar 13, 2017 | 32.03 | 32.13 | 31.88 | 31.91 | 11,688,345 | +0.03(+0.11%) |
Mar 10, 2017 | 32.11 | 32.19 | 31.83 | 31.88 | 21,550,382 | +0.00(+0.00%) |
Mar 09, 2017 | 32.31 | 32.33 | 31.84 | 31.88 | 14,675,282 | -0.38(-1.18%) |
Mar 08, 2017 | 32.12 | 32.62 | 32.12 | 32.26 | 13,143,310 | +0.11(+0.35%) |
Mar 07, 2017 | 32.35 | 32.42 | 31.96 | 32.15 | 20,113,692 | -0.33(-1.03%) |
Mar 06, 2017 | 32.54 | 33.03 | 31.87 | 32.48 | 23,573,848 | -0.27(-0.84%) |
Mar 03, 2017 | 32.35 | 32.88 | 32.20 | 32.76 | 22,777,118 | +0.40(+1.24%) |
Mar 02, 2017 | 32.02 | 32.64 | 31.92 | 32.35 | 17,413,308 | +0.28(+0.88%) |