Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.11 | 27.23 | 27.00 | 27.16 | 1,542,163 | -0.11(-0.42%) |
May 30, 2017 | 27.51 | 27.51 | 27.27 | 27.27 | 653,495 | -0.38(-1.37%) |
May 26, 2017 | 27.68 | 27.72 | 27.52 | 27.65 | 338,984 | +0.01(+0.03%) |
May 25, 2017 | 28.15 | 28.41 | 27.56 | 27.64 | 661,342 | -0.56(-1.99%) |
May 24, 2017 | 28.31 | 28.39 | 28.06 | 28.20 | 356,517 | -0.11(-0.40%) |
May 23, 2017 | 28.32 | 28.37 | 28.21 | 28.31 | 265,227 | +0.04(+0.13%) |
May 22, 2017 | 28.50 | 28.50 | 28.19 | 28.28 | 259,853 | -0.08(-0.29%) |
May 19, 2017 | 28.09 | 28.42 | 28.06 | 28.36 | 429,061 | +0.39(+1.38%) |
May 18, 2017 | 27.85 | 28.11 | 27.75 | 27.97 | 593,857 | -0.02(-0.08%) |
May 17, 2017 | 28.12 | 28.34 | 27.98 | 28.00 | 756,274 | -0.30(-1.04%) |
May 16, 2017 | 28.54 | 28.54 | 28.19 | 28.29 | 382,332 | -0.12(-0.43%) |
May 15, 2017 | 28.65 | 28.69 | 28.34 | 28.41 | 624,927 | +0.20(+0.70%) |
May 12, 2017 | 28.26 | 28.32 | 28.12 | 28.22 | 533,876 | -0.07(-0.24%) |
May 11, 2017 | 28.47 | 28.51 | 28.24 | 28.28 | 656,973 | -0.07(-0.24%) |
May 10, 2017 | 28.15 | 28.47 | 28.11 | 28.35 | 787,102 | +0.39(+1.38%) |
May 09, 2017 | 28.22 | 28.24 | 27.87 | 27.97 | 985,941 | -0.25(-0.89%) |
May 08, 2017 | 28.02 | 28.25 | 27.96 | 28.22 | 738,983 | +0.18(+0.65%) |
May 05, 2017 | 27.55 | 28.05 | 27.51 | 28.03 | 1,114,709 | +0.55(+2.01%) |
May 04, 2017 | 27.90 | 27.91 | 27.34 | 27.48 | 2,157,205 | -0.62(-2.21%) |
May 03, 2017 | 27.95 | 28.22 | 27.87 | 28.10 | 1,080,842 | +0.11(+0.38%) |
May 02, 2017 | 28.22 | 28.31 | 27.88 | 28.00 | 588,636 | -0.16(-0.57%) |
May 01, 2017 | 28.23 | 28.28 | 28.09 | 28.15 | 391,161 | -0.08(-0.29%) |
Apr 28, 2017 | 28.50 | 28.50 | 28.20 | 28.24 | 475,695 | +0.02(+0.08%) |
Apr 27, 2017 | 28.37 | 28.38 | 27.93 | 28.22 | 634,672 | -0.34(-1.19%) |
Apr 26, 2017 | 28.48 | 28.93 | 28.48 | 28.56 | 861,396 | -0.09(-0.32%) |
Apr 25, 2017 | 28.43 | 28.69 | 28.36 | 28.65 | 1,125,324 | +0.30(+1.04%) |
Apr 24, 2017 | 28.39 | 28.49 | 28.28 | 28.35 | 707,050 | +0.15(+0.54%) |
Apr 21, 2017 | 28.25 | 28.34 | 28.06 | 28.20 | 1,202,116 | -0.14(-0.48%) |
Apr 20, 2017 | 28.31 | 28.54 | 28.27 | 28.34 | 1,296,483 | +0.11(+0.40%) |
Apr 19, 2017 | 28.77 | 28.78 | 28.14 | 28.22 | 987,696 | -0.42(-1.48%) |
Apr 18, 2017 | 28.78 | 28.99 | 28.59 | 28.65 | 886,962 | -0.26(-0.89%) |
Apr 17, 2017 | 28.86 | 28.95 | 28.78 | 28.90 | 902,700 | +0.06(+0.21%) |
Apr 13, 2017 | 29.40 | 29.44 | 28.80 | 28.84 | 1,436,894 | -0.56(-1.91%) |
Apr 12, 2017 | 29.53 | 29.78 | 29.33 | 29.40 | 851,541 | -0.17(-0.59%) |
Apr 11, 2017 | 29.57 | 29.60 | 29.25 | 29.58 | 718,199 | -0.02(-0.05%) |
Apr 10, 2017 | 29.53 | 29.70 | 29.43 | 29.59 | 838,504 | +0.27(+0.90%) |
Apr 07, 2017 | 29.48 | 29.54 | 29.29 | 29.33 | 1,135,377 | -0.14(-0.49%) |
Apr 06, 2017 | 29.35 | 29.53 | 29.25 | 29.47 | 530,164 | +0.28(+0.96%) |
Apr 05, 2017 | 29.58 | 29.84 | 29.18 | 29.19 | 1,314,531 | -0.17(-0.57%) |
Apr 04, 2017 | 29.18 | 29.36 | 28.91 | 29.36 | 775,760 | +0.22(+0.75%) |
Apr 03, 2017 | 29.20 | 29.26 | 28.83 | 29.14 | 1,477,175 | -0.05(-0.18%) |
Mar 31, 2017 | 29.20 | 29.33 | 29.03 | 29.19 | 927,869 | -0.06(-0.21%) |
Mar 30, 2017 | 29.31 | 29.44 | 29.11 | 29.25 | 1,173,230 | +0.08(+0.29%) |
Mar 29, 2017 | 28.78 | 29.19 | 28.69 | 29.17 | 1,211,803 | +0.40(+1.40%) |
Mar 28, 2017 | 28.46 | 28.84 | 28.35 | 28.77 | 1,066,010 | +0.40(+1.42%) |
Mar 27, 2017 | 28.15 | 28.44 | 28.15 | 28.37 | 1,349,397 | -0.11(-0.37%) |
Mar 24, 2017 | 28.62 | 28.69 | 28.44 | 28.47 | 1,331,949 | -0.12(-0.41%) |
Mar 23, 2017 | 28.64 | 28.82 | 28.56 | 28.59 | 1,029,769 | -0.11(-0.37%) |
Mar 22, 2017 | 28.62 | 28.82 | 28.53 | 28.70 | 1,625,692 | -0.04(-0.13%) |
Mar 21, 2017 | 29.02 | 29.12 | 28.66 | 28.73 | 1,300,421 | -0.25(-0.86%) |
Mar 20, 2017 | 28.91 | 29.02 | 28.75 | 28.98 | 764,872 | -0.06(-0.21%) |
Mar 17, 2017 | 29.15 | 29.21 | 29.02 | 29.04 | 944,967 | +0.01(+0.03%) |
Mar 16, 2017 | 29.27 | 29.28 | 28.97 | 29.03 | 998,565 | -0.19(-0.64%) |
Mar 15, 2017 | 28.83 | 29.29 | 28.73 | 29.22 | 1,083,860 | +0.64(+2.24%) |
Mar 14, 2017 | 28.68 | 28.70 | 28.33 | 28.58 | 1,629,842 | -0.35(-1.20%) |
Mar 13, 2017 | 28.86 | 29.08 | 28.83 | 28.93 | 1,081,223 | +0.00(+0.00%) |
Mar 10, 2017 | 29.18 | 29.19 | 28.76 | 28.93 | 1,079,254 | -0.03(-0.10%) |
Mar 09, 2017 | 28.65 | 28.97 | 28.47 | 28.96 | 1,470,595 | +0.18(+0.63%) |
Mar 08, 2017 | 29.46 | 29.60 | 28.77 | 28.78 | 1,878,084 | -0.79(-2.67%) |
Mar 07, 2017 | 29.94 | 29.99 | 29.55 | 29.57 | 863,626 | -0.26(-0.88%) |
Mar 06, 2017 | 29.71 | 29.86 | 29.60 | 29.83 | 988,368 | +0.09(+0.30%) |
Mar 03, 2017 | 29.87 | 29.98 | 29.70 | 29.74 | 600,427 | -0.11(-0.35%) |
Mar 02, 2017 | 29.96 | 30.14 | 29.83 | 29.85 | 544,476 | -0.30(-1.00%) |