Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.05 | 31.06 | 30.51 | 30.58 | 3,419,166 | -0.42(-1.35%) |
May 30, 2017 | 31.26 | 31.27 | 30.93 | 31.00 | 1,853,125 | -0.13(-0.42%) |
May 26, 2017 | 30.99 | 31.15 | 30.70 | 31.13 | 2,341,080 | +0.20(+0.65%) |
May 25, 2017 | 30.61 | 31.10 | 30.56 | 30.93 | 3,920,105 | +0.40(+1.31%) |
May 24, 2017 | 30.74 | 30.79 | 30.32 | 30.53 | 6,662,236 | -0.37(-1.20%) |
May 23, 2017 | 30.83 | 31.16 | 30.68 | 30.90 | 5,130,779 | +0.05(+0.16%) |
May 22, 2017 | 30.27 | 30.94 | 30.15 | 30.85 | 6,575,250 | +0.73(+2.42%) |
May 19, 2017 | 30.02 | 30.56 | 29.93 | 30.12 | 5,345,805 | +0.17(+0.57%) |
May 18, 2017 | 29.52 | 30.22 | 29.48 | 29.95 | 3,994,464 | +0.51(+1.73%) |
May 17, 2017 | 29.23 | 30.14 | 29.15 | 29.44 | 6,219,604 | -0.02(-0.07%) |
May 16, 2017 | 30.28 | 30.34 | 29.22 | 29.46 | 5,692,563 | -0.56(-1.87%) |
May 15, 2017 | 30.32 | 30.37 | 29.99 | 30.02 | 3,356,315 | -0.27(-0.89%) |
May 12, 2017 | 30.24 | 30.57 | 30.24 | 30.29 | 5,234,853 | +0.08(+0.26%) |
May 11, 2017 | 30.17 | 30.41 | 30.03 | 30.21 | 4,665,560 | -0.01(-0.03%) |
May 10, 2017 | 30.64 | 30.90 | 30.15 | 30.22 | 4,498,785 | -0.63(-2.04%) |
May 09, 2017 | 31.82 | 31.82 | 30.80 | 30.85 | 4,535,608 | -0.76(-2.40%) |
May 08, 2017 | 33.50 | 33.50 | 31.33 | 31.61 | 7,358,182 | -2.66(-7.76%) |
May 05, 2017 | 33.89 | 34.33 | 33.80 | 34.27 | 1,928,815 | +0.44(+1.30%) |
May 04, 2017 | 34.57 | 34.77 | 33.75 | 33.83 | 2,745,798 | -0.59(-1.71%) |
May 03, 2017 | 35.57 | 35.65 | 34.27 | 34.42 | 1,973,439 | -1.13(-3.18%) |
May 02, 2017 | 35.64 | 35.94 | 35.19 | 35.55 | 1,114,762 | -0.14(-0.39%) |
May 01, 2017 | 35.56 | 35.91 | 35.32 | 35.69 | 1,243,111 | +0.27(+0.76%) |
Apr 28, 2017 | 35.91 | 35.95 | 35.33 | 35.42 | 1,694,220 | -0.43(-1.20%) |
Apr 27, 2017 | 36.05 | 36.26 | 35.80 | 35.85 | 1,427,938 | -0.09(-0.25%) |
Apr 26, 2017 | 35.84 | 36.26 | 35.83 | 35.94 | 1,514,398 | +0.17(+0.48%) |
Apr 25, 2017 | 35.88 | 34.26 | 35.77 | 1,898,921 | +0.99(+2.85%) | |
Apr 24, 2017 | 35.17 | 35.40 | 34.74 | 34.78 | 2,519,715 | +0.25(+0.72%) |
Apr 21, 2017 | 34.80 | 34.90 | 34.43 | 34.53 | 1,569,983 | -0.14(-0.40%) |
Apr 20, 2017 | 34.69 | 35.05 | 34.65 | 34.67 | 2,389,636 | +0.10(+0.29%) |
Apr 19, 2017 | 34.25 | 34.62 | 34.08 | 34.57 | 3,541,085 | +0.45(+1.32%) |
Apr 18, 2017 | 34.07 | 34.31 | 33.87 | 34.12 | 2,377,953 | -0.21(-0.61%) |
Apr 17, 2017 | 34.43 | 34.55 | 34.13 | 34.33 | 1,790,054 | +0.07(+0.20%) |
Apr 13, 2017 | 34.59 | 34.72 | 34.23 | 34.26 | 1,687,639 | -0.31(-0.90%) |
Apr 12, 2017 | 34.56 | 34.76 | 34.31 | 34.57 | 2,306,213 | +0.01(+0.03%) |
Apr 11, 2017 | 34.85 | 35.06 | 34.28 | 34.56 | 2,515,445 | -0.45(-1.29%) |
Apr 10, 2017 | 35.32 | 35.58 | 35.00 | 35.01 | 1,952,201 | -0.32(-0.91%) |
Apr 07, 2017 | 35.41 | 35.73 | 35.30 | 35.33 | 1,504,524 | +0.00(+0.00%) |
Apr 06, 2017 | 35.13 | 35.63 | 35.02 | 35.33 | 1,551,332 | +0.20(+0.57%) |
Apr 05, 2017 | 34.93 | 35.87 | 34.84 | 35.13 | 1,790,918 | +0.13(+0.37%) |
Apr 04, 2017 | 34.72 | 35.26 | 34.70 | 35.00 | 1,501,277 | +0.25(+0.72%) |
Apr 03, 2017 | 35.91 | 36.00 | 34.74 | 34.75 | 2,757,317 | -1.12(-3.12%) |
Mar 31, 2017 | 35.80 | 35.95 | 35.39 | 35.87 | 2,135,957 | +0.17(+0.48%) |
Mar 30, 2017 | 35.16 | 35.90 | 35.03 | 35.70 | 1,773,537 | +0.56(+1.59%) |
Mar 29, 2017 | 35.12 | 35.51 | 34.91 | 35.14 | 2,170,877 | +0.01(+0.03%) |
Mar 28, 2017 | 35.12 | 35.45 | 33.50 | 35.13 | 3,944,934 | -0.37(-1.04%) |
Mar 27, 2017 | 34.98 | 35.59 | 34.59 | 35.50 | 2,370,515 | +0.37(+1.05%) |
Mar 24, 2017 | 35.16 | 35.69 | 35.04 | 35.13 | 2,735,219 | -0.02(-0.06%) |
Mar 23, 2017 | 35.02 | 35.79 | 34.74 | 35.15 | 3,035,240 | -0.02(-0.06%) |
Mar 22, 2017 | 35.65 | 35.73 | 34.74 | 35.17 | 2,508,044 | -0.38(-1.07%) |
Mar 21, 2017 | 36.61 | 36.82 | 35.42 | 35.55 | 2,578,845 | -1.09(-2.97%) |
Mar 20, 2017 | 37.46 | 37.64 | 36.61 | 36.64 | 1,807,390 | -0.72(-1.93%) |
Mar 17, 2017 | 37.43 | 37.45 | 36.78 | 37.36 | 3,175,518 | +0.23(+0.62%) |
Mar 16, 2017 | 36.91 | 37.28 | 36.69 | 37.13 | 2,131,183 | +0.35(+0.95%) |
Mar 15, 2017 | 35.90 | 37.61 | 35.57 | 36.78 | 6,678,825 | +0.99(+2.77%) |
Mar 14, 2017 | 35.96 | 35.96 | 35.43 | 35.79 | 1,839,865 | -0.15(-0.42%) |
Mar 13, 2017 | 35.50 | 36.03 | 35.40 | 35.94 | 2,182,184 | +0.25(+0.70%) |
Mar 10, 2017 | 35.31 | 36.30 | 34.96 | 35.69 | 2,956,967 | +0.40(+1.13%) |
Mar 09, 2017 | 35.33 | 35.60 | 35.01 | 35.29 | 3,238,269 | -0.19(-0.54%) |
Mar 08, 2017 | 35.33 | 36.07 | 35.10 | 35.48 | 2,718,430 | +0.22(+0.62%) |
Mar 07, 2017 | 35.12 | 35.43 | 34.94 | 35.26 | 2,318,915 | +0.02(+0.06%) |
Mar 06, 2017 | 34.92 | 35.63 | 34.58 | 35.24 | 1,845,019 | +0.36(+1.03%) |
Mar 03, 2017 | 34.70 | 34.96 | 34.41 | 34.88 | 1,616,865 | +0.09(+0.26%) |
Mar 02, 2017 | 35.15 | 35.15 | 34.47 | 34.79 | 4,330,471 | -0.41(-1.16%) |