Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.22 | 28.23 | 27.47 | 27.91 | 6,559,675 | -0.26(-0.93%) |
May 30, 2017 | 28.07 | 28.42 | 28.04 | 28.17 | 4,537,501 | +0.04(+0.15%) |
May 26, 2017 | 28.30 | 28.42 | 27.87 | 28.13 | 2,730,085 | -0.10(-0.36%) |
May 25, 2017 | 27.62 | 28.44 | 27.56 | 28.23 | 7,923,197 | +0.68(+2.48%) |
May 24, 2017 | 27.42 | 27.70 | 27.14 | 27.55 | 3,361,304 | +0.10(+0.37%) |
May 23, 2017 | 27.68 | 27.89 | 27.45 | 27.45 | 5,927,433 | -0.17(-0.61%) |
May 22, 2017 | 27.26 | 28.03 | 27.11 | 27.62 | 5,504,020 | +0.42(+1.55%) |
May 19, 2017 | 27.06 | 27.26 | 26.38 | 27.19 | 5,244,979 | +0.28(+1.05%) |
May 18, 2017 | 27.04 | 27.49 | 26.71 | 26.91 | 5,830,242 | -0.03(-0.11%) |
May 17, 2017 | 26.74 | 27.14 | 26.50 | 26.94 | 8,194,595 | +0.20(+0.73%) |
May 16, 2017 | 26.87 | 27.16 | 26.57 | 26.74 | 8,628,348 | -0.11(-0.41%) |
May 15, 2017 | 26.58 | 27.16 | 26.55 | 26.85 | 7,895,793 | +0.35(+1.32%) |
May 12, 2017 | 26.70 | 26.86 | 25.86 | 26.50 | 12,584,020 | -0.49(-1.80%) |
May 11, 2017 | 30.14 | 30.58 | 26.95 | 26.99 | 26,211,518 | -2.30(-7.84%) |
May 10, 2017 | 28.93 | 29.55 | 28.93 | 29.29 | 9,401,296 | +0.36(+1.26%) |
May 09, 2017 | 28.52 | 29.34 | 28.36 | 28.92 | 6,868,962 | +0.38(+1.35%) |
May 08, 2017 | 29.24 | 29.27 | 28.52 | 28.54 | 5,622,759 | -0.60(-2.07%) |
May 05, 2017 | 28.76 | 29.24 | 28.75 | 29.14 | 5,215,604 | +0.56(+1.96%) |
May 04, 2017 | 29.17 | 29.36 | 28.54 | 28.58 | 4,701,407 | -0.41(-1.43%) |
May 03, 2017 | 28.44 | 29.13 | 28.33 | 29.00 | 6,042,922 | +0.55(+1.94%) |
May 02, 2017 | 27.74 | 28.55 | 27.67 | 28.44 | 5,866,226 | +0.84(+3.03%) |
May 01, 2017 | 28.37 | 28.37 | 27.61 | 27.61 | 5,351,896 | -0.74(-2.61%) |
Apr 28, 2017 | 28.93 | 29.05 | 28.24 | 28.35 | 5,162,449 | -0.62(-2.13%) |
Apr 27, 2017 | 28.78 | 29.21 | 28.53 | 28.97 | 4,222,936 | +0.26(+0.91%) |
Apr 26, 2017 | 28.66 | 29.01 | 28.56 | 28.70 | 5,308,569 | +0.10(+0.36%) |
Apr 25, 2017 | 28.91 | 29.12 | 28.42 | 28.60 | 4,523,066 | -0.24(-0.83%) |
Apr 24, 2017 | 29.39 | 29.53 | 28.66 | 28.84 | 5,999,612 | -0.26(-0.90%) |
Apr 21, 2017 | 29.50 | 29.67 | 28.96 | 29.10 | 3,861,810 | -0.50(-1.69%) |
Apr 20, 2017 | 28.85 | 29.84 | 28.79 | 29.61 | 6,700,568 | +1.15(+4.03%) |
Apr 19, 2017 | 28.41 | 28.99 | 28.27 | 28.46 | 5,144,997 | +0.25(+0.90%) |
Apr 18, 2017 | 28.21 | 28.43 | 28.02 | 28.20 | 3,810,786 | -0.06(-0.21%) |
Apr 17, 2017 | 28.71 | 28.75 | 27.83 | 28.26 | 5,970,022 | -0.39(-1.37%) |
Apr 13, 2017 | 29.23 | 29.27 | 28.44 | 28.65 | 4,000,637 | -0.51(-1.74%) |
Apr 12, 2017 | 29.21 | 29.42 | 28.81 | 29.16 | 5,634,821 | -0.06(-0.20%) |
Apr 11, 2017 | 29.05 | 29.23 | 28.66 | 29.22 | 4,277,976 | +0.29(+1.00%) |
Apr 10, 2017 | 28.62 | 29.50 | 28.57 | 28.93 | 4,714,087 | +0.46(+1.61%) |
Apr 07, 2017 | 28.64 | 28.83 | 28.34 | 28.47 | 5,350,735 | -0.28(-0.99%) |
Apr 06, 2017 | 27.58 | 29.26 | 27.42 | 28.76 | 11,388,897 | +1.51(+5.55%) |
Apr 05, 2017 | 27.52 | 27.95 | 27.22 | 27.24 | 4,845,164 | -0.13(-0.48%) |
Apr 04, 2017 | 28.03 | 28.14 | 27.19 | 27.38 | 7,287,150 | -1.06(-3.73%) |
Apr 03, 2017 | 28.92 | 29.15 | 28.09 | 28.44 | 5,620,727 | -0.48(-1.66%) |
Mar 31, 2017 | 29.39 | 29.76 | 28.91 | 28.92 | 5,433,191 | -0.45(-1.53%) |
Mar 30, 2017 | 29.03 | 29.38 | 28.79 | 29.37 | 3,947,236 | +0.17(+0.60%) |
Mar 29, 2017 | 27.96 | 29.44 | 27.90 | 29.19 | 7,556,800 | +1.26(+4.53%) |
Mar 28, 2017 | 27.13 | 27.99 | 27.11 | 27.93 | 4,160,917 | +0.65(+2.37%) |
Mar 27, 2017 | 26.99 | 27.59 | 26.95 | 27.28 | 3,649,493 | +0.11(+0.40%) |
Mar 24, 2017 | 27.17 | 27.30 | 26.87 | 27.17 | 4,725,525 | -0.07(-0.27%) |
Mar 23, 2017 | 27.50 | 27.89 | 27.19 | 27.24 | 4,026,992 | -0.16(-0.58%) |
Mar 22, 2017 | 27.32 | 27.43 | 26.90 | 27.40 | 4,253,268 | +0.07(+0.24%) |
Mar 21, 2017 | 28.05 | 28.10 | 26.63 | 27.34 | 7,744,295 | -0.67(-2.39%) |
Mar 20, 2017 | 29.45 | 29.63 | 27.76 | 28.01 | 7,613,029 | -1.40(-4.77%) |
Mar 17, 2017 | 29.55 | 29.83 | 29.13 | 29.41 | 15,382,642 | +0.00(+0.00%) |
Mar 16, 2017 | 28.80 | 29.50 | 28.50 | 29.41 | 5,335,792 | +0.56(+1.94%) |
Mar 15, 2017 | 28.85 | 29.00 | 28.24 | 28.85 | 5,351,176 | -0.09(-0.33%) |
Mar 14, 2017 | 28.72 | 29.20 | 28.72 | 28.94 | 4,452,091 | +0.03(+0.10%) |
Mar 13, 2017 | 29.34 | 29.51 | 28.74 | 28.92 | 7,028,064 | -0.47(-1.61%) |
Mar 10, 2017 | 29.12 | 29.62 | 28.92 | 29.39 | 5,566,992 | +0.49(+1.71%) |
Mar 09, 2017 | 29.42 | 29.59 | 28.71 | 28.89 | 4,661,825 | -0.53(-1.80%) |
Mar 08, 2017 | 28.79 | 29.74 | 28.74 | 29.42 | 5,508,684 | +0.73(+2.53%) |
Mar 07, 2017 | 28.60 | 28.93 | 28.52 | 28.70 | 6,842,449 | +0.08(+0.28%) |
Mar 06, 2017 | 29.45 | 29.45 | 28.33 | 28.62 | 6,262,665 | -1.01(-3.41%) |
Mar 03, 2017 | 30.26 | 30.44 | 29.46 | 29.63 | 5,471,888 | -0.57(-1.88%) |
Mar 02, 2017 | 30.28 | 30.64 | 30.12 | 30.19 | 6,893,831 | +0.11(+0.36%) |