Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.25 | 29.31 | 28.89 | 29.31 | 4,124,498 | +0.13(+0.43%) |
May 30, 2017 | 29.13 | 29.27 | 29.04 | 29.18 | 3,459,580 | -0.06(-0.22%) |
May 26, 2017 | 29.13 | 29.36 | 29.11 | 29.25 | 2,985,329 | +0.00(+0.00%) |
May 25, 2017 | 29.25 | 29.41 | 29.06 | 29.25 | 3,221,713 | +0.25(+0.85%) |
May 24, 2017 | 29.15 | 29.21 | 28.65 | 29.00 | 5,175,783 | -0.04(-0.12%) |
May 23, 2017 | 29.44 | 29.46 | 28.92 | 29.03 | 4,328,925 | -0.50(-1.71%) |
May 22, 2017 | 29.62 | 29.76 | 29.34 | 29.54 | 2,466,154 | +0.06(+0.19%) |
May 19, 2017 | 29.41 | 29.64 | 29.32 | 29.48 | 4,115,204 | +0.12(+0.41%) |
May 18, 2017 | 29.10 | 29.60 | 28.89 | 29.36 | 6,928,599 | -0.13(-0.43%) |
May 17, 2017 | 30.45 | 30.13 | 29.35 | 29.49 | 2,924,052 | -0.96(-3.16%) |
May 16, 2017 | 30.56 | 30.58 | 30.26 | 30.45 | 2,327,792 | -0.11(-0.37%) |
May 15, 2017 | 30.41 | 30.62 | 30.34 | 30.56 | 1,829,811 | +0.29(+0.95%) |
May 12, 2017 | 30.27 | 30.40 | 30.15 | 30.28 | 1,749,002 | -0.11(-0.35%) |
May 11, 2017 | 30.53 | 30.66 | 30.33 | 30.38 | 2,997,785 | -0.29(-0.96%) |
May 10, 2017 | 30.35 | 30.68 | 30.15 | 30.68 | 2,833,365 | +0.22(+0.71%) |
May 09, 2017 | 30.14 | 30.58 | 30.14 | 30.46 | 3,354,630 | +0.32(+1.05%) |
May 08, 2017 | 30.01 | 30.19 | 29.87 | 30.14 | 2,872,448 | +0.15(+0.49%) |
May 05, 2017 | 29.89 | 30.00 | 29.70 | 30.00 | 1,862,225 | +0.22(+0.73%) |
May 04, 2017 | 29.93 | 30.20 | 29.57 | 29.78 | 4,392,230 | -0.19(-0.63%) |
May 03, 2017 | 29.80 | 30.00 | 29.75 | 29.97 | 2,746,721 | +0.06(+0.19%) |
May 02, 2017 | 29.95 | 30.02 | 29.72 | 29.91 | 3,140,696 | -0.07(-0.23%) |
May 01, 2017 | 30.35 | 30.47 | 29.96 | 29.98 | 4,463,699 | -0.25(-0.84%) |
Apr 28, 2017 | 29.70 | 30.40 | 29.65 | 30.23 | 6,313,293 | +0.58(+1.96%) |
Apr 27, 2017 | 29.90 | 29.94 | 29.28 | 29.65 | 2,924,476 | -0.13(-0.45%) |
Apr 26, 2017 | 29.38 | 30.02 | 29.37 | 29.79 | 3,937,481 | +0.30(+1.02%) |
Apr 25, 2017 | 29.60 | 29.62 | 29.40 | 29.48 | 2,585,112 | +0.09(+0.31%) |
Apr 24, 2017 | 29.39 | 29.55 | 29.21 | 29.39 | 3,477,041 | +0.63(+2.19%) |
Apr 21, 2017 | 29.17 | 29.23 | 28.68 | 28.76 | 3,176,160 | -0.43(-1.47%) |
Apr 20, 2017 | 29.14 | 29.26 | 28.91 | 29.19 | 2,945,484 | +0.29(+0.99%) |
Apr 19, 2017 | 29.34 | 29.48 | 28.87 | 28.90 | 4,167,714 | -0.30(-1.03%) |
Apr 18, 2017 | 28.85 | 29.34 | 28.80 | 29.20 | 3,359,333 | +0.19(+0.65%) |
Apr 17, 2017 | 28.65 | 29.04 | 28.56 | 29.01 | 2,931,843 | +0.55(+1.92%) |
Apr 13, 2017 | 28.48 | 28.89 | 28.39 | 28.47 | 3,254,660 | -0.15(-0.54%) |
Apr 12, 2017 | 28.75 | 29.01 | 28.43 | 28.62 | 4,679,641 | -0.14(-0.49%) |
Apr 11, 2017 | 29.25 | 29.34 | 28.42 | 28.76 | 5,733,346 | -0.72(-2.45%) |
Apr 10, 2017 | 29.29 | 29.62 | 29.25 | 29.48 | 2,502,751 | +0.18(+0.62%) |
Apr 07, 2017 | 29.28 | 29.60 | 29.26 | 29.30 | 3,591,173 | -0.13(-0.43%) |
Apr 06, 2017 | 29.07 | 29.49 | 28.82 | 29.43 | 2,419,741 | +0.39(+1.35%) |
Apr 05, 2017 | 29.46 | 29.82 | 28.99 | 29.03 | 2,274,089 | -0.12(-0.41%) |
Apr 04, 2017 | 29.10 | 29.36 | 29.03 | 29.15 | 2,230,715 | -0.13(-0.43%) |
Apr 03, 2017 | 29.62 | 29.76 | 28.91 | 29.28 | 3,003,212 | -0.27(-0.93%) |
Mar 31, 2017 | 29.42 | 29.76 | 29.35 | 29.55 | 2,307,912 | -0.06(-0.19%) |
Mar 30, 2017 | 29.01 | 29.71 | 28.95 | 29.61 | 2,150,590 | +0.57(+1.96%) |
Mar 29, 2017 | 29.18 | 29.23 | 28.90 | 29.04 | 1,651,499 | -0.22(-0.74%) |
Mar 28, 2017 | 28.63 | 29.39 | 28.61 | 29.26 | 3,397,829 | +0.58(+2.02%) |
Mar 27, 2017 | 28.28 | 28.74 | 28.18 | 28.68 | 3,526,606 | -0.12(-0.41%) |
Mar 24, 2017 | 29.04 | 29.28 | 28.65 | 28.80 | 2,856,805 | -0.14(-0.48%) |
Mar 23, 2017 | 28.78 | 29.25 | 28.76 | 28.94 | 2,504,135 | +0.06(+0.22%) |
Mar 22, 2017 | 28.60 | 29.00 | 28.34 | 28.88 | 3,298,191 | +0.01(+0.05%) |
Mar 21, 2017 | 29.55 | 29.60 | 28.59 | 28.86 | 4,892,232 | -0.48(-1.64%) |
Mar 20, 2017 | 29.37 | 29.44 | 29.13 | 29.34 | 2,486,311 | -0.13(-0.43%) |
Mar 17, 2017 | 30.30 | 30.37 | 29.36 | 29.47 | 7,923,255 | -1.18(-3.85%) |
Mar 16, 2017 | 30.42 | 30.96 | 30.42 | 30.65 | 4,533,866 | +0.64(+2.14%) |
Mar 15, 2017 | 29.86 | 30.06 | 29.83 | 30.01 | 2,495,668 | +0.39(+1.32%) |
Mar 14, 2017 | 29.53 | 29.65 | 29.34 | 29.62 | 2,426,553 | -0.10(-0.33%) |
Mar 13, 2017 | 29.79 | 29.89 | 29.63 | 29.71 | 1,979,617 | -0.01(-0.02%) |
Mar 10, 2017 | 29.88 | 29.88 | 29.56 | 29.72 | 1,845,269 | +0.11(+0.38%) |
Mar 09, 2017 | 29.83 | 29.97 | 29.53 | 29.61 | 2,300,075 | -0.10(-0.33%) |
Mar 08, 2017 | 29.89 | 30.03 | 29.63 | 29.71 | 3,416,007 | +0.13(+0.42%) |
Mar 07, 2017 | 29.60 | 29.72 | 29.40 | 29.58 | 2,341,157 | +0.00(+0.00%) |
Mar 06, 2017 | 29.71 | 29.85 | 29.53 | 29.58 | 2,476,423 | -0.21(-0.70%) |
Mar 03, 2017 | 30.07 | 29.60 | 29.79 | 3,886,215 | -0.15(-0.49%) | |
Mar 02, 2017 | 30.29 | 30.31 | 29.93 | 29.94 | 2,628,973 | -0.38(-1.27%) |