Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.29 | 31.44 | 30.09 | 30.37 | 1,844,987 | -0.95(-3.02%) |
May 30, 2017 | 30.57 | 31.50 | 30.56 | 31.31 | 1,877,181 | +0.82(+2.70%) |
May 26, 2017 | 30.38 | 30.59 | 30.11 | 30.49 | 1,033,770 | +0.09(+0.30%) |
May 25, 2017 | 31.43 | 31.52 | 30.36 | 30.40 | 793,708 | -0.86(-2.76%) |
May 24, 2017 | 31.32 | 31.53 | 31.05 | 31.26 | 1,653,729 | -0.06(-0.18%) |
May 23, 2017 | 30.74 | 31.36 | 30.12 | 31.31 | 2,815,676 | +0.60(+1.96%) |
May 22, 2017 | 30.57 | 30.97 | 30.35 | 30.71 | 1,841,219 | +0.40(+1.31%) |
May 19, 2017 | 29.91 | 30.63 | 29.68 | 30.31 | 1,804,405 | +0.82(+2.76%) |
May 18, 2017 | 29.37 | 29.82 | 28.99 | 29.50 | 2,606,088 | -0.07(-0.25%) |
May 17, 2017 | 30.82 | 30.41 | 29.54 | 29.57 | 1,592,426 | -1.25(-4.06%) |
May 16, 2017 | 31.09 | 31.09 | 30.43 | 30.82 | 1,552,929 | -0.17(-0.54%) |
May 15, 2017 | 30.43 | 31.37 | 30.43 | 30.99 | 2,042,624 | +0.82(+2.73%) |
May 12, 2017 | 29.98 | 30.18 | 29.77 | 30.17 | 2,789,233 | -0.06(-0.18%) |
May 11, 2017 | 30.20 | 30.51 | 28.95 | 30.22 | 3,174,670 | -0.68(-2.19%) |
May 10, 2017 | 30.49 | 30.96 | 30.37 | 30.90 | 1,335,391 | +0.36(+1.18%) |
May 09, 2017 | 30.48 | 30.72 | 30.09 | 30.54 | 1,580,387 | +0.09(+0.30%) |
May 08, 2017 | 30.83 | 31.01 | 29.80 | 30.44 | 2,044,251 | -0.44(-1.41%) |
May 05, 2017 | 30.99 | 31.11 | 30.61 | 30.88 | 2,041,473 | +0.05(+0.15%) |
May 04, 2017 | 30.81 | 30.95 | 30.25 | 30.83 | 1,777,017 | +0.17(+0.54%) |
May 03, 2017 | 32.89 | 32.89 | 30.57 | 30.67 | 3,388,366 | -1.50(-4.67%) |
May 02, 2017 | 32.92 | 33.34 | 31.99 | 32.17 | 2,367,744 | -0.40(-1.22%) |
May 01, 2017 | 32.48 | 33.00 | 32.24 | 32.57 | 1,425,074 | +0.16(+0.49%) |
Apr 28, 2017 | 32.29 | 32.67 | 31.88 | 32.41 | 2,445,111 | -0.58(-1.77%) |
Apr 27, 2017 | 32.98 | 33.28 | 32.84 | 32.99 | 1,490,689 | -0.02(-0.06%) |
Apr 26, 2017 | 32.95 | 33.46 | 32.89 | 33.01 | 2,263,023 | -0.03(-0.08%) |
Apr 25, 2017 | 32.31 | 33.75 | 31.96 | 33.04 | 3,945,456 | +2.38(+7.77%) |
Apr 24, 2017 | 30.53 | 30.82 | 30.31 | 30.66 | 1,915,607 | +0.59(+1.97%) |
Apr 21, 2017 | 29.86 | 30.19 | 29.60 | 30.06 | 1,292,965 | +0.00(+0.00%) |
Apr 20, 2017 | 29.91 | 30.18 | 29.55 | 30.06 | 1,489,822 | +0.32(+1.06%) |
Apr 19, 2017 | 29.71 | 30.25 | 29.58 | 29.75 | 1,473,674 | +0.22(+0.75%) |
Apr 18, 2017 | 29.08 | 29.57 | 28.82 | 29.53 | 1,067,165 | +0.15(+0.50%) |
Apr 17, 2017 | 28.96 | 29.53 | 28.65 | 29.38 | 3,133,443 | +0.60(+2.09%) |
Apr 13, 2017 | 29.28 | 29.39 | 28.62 | 28.78 | 1,263,107 | -0.66(-2.23%) |
Apr 12, 2017 | 30.24 | 30.37 | 29.32 | 29.43 | 1,455,647 | -1.15(-3.76%) |
Apr 11, 2017 | 30.35 | 30.59 | 29.94 | 30.58 | 1,178,544 | +0.18(+0.58%) |
Apr 10, 2017 | 30.17 | 30.74 | 30.17 | 30.41 | 1,311,897 | +0.28(+0.92%) |
Apr 07, 2017 | 30.02 | 30.49 | 29.86 | 30.13 | 1,315,848 | +0.13(+0.43%) |
Apr 06, 2017 | 28.96 | 30.28 | 28.85 | 30.00 | 2,194,434 | +1.20(+4.15%) |
Apr 05, 2017 | 28.73 | 29.62 | 28.71 | 28.80 | 2,420,188 | +0.38(+1.34%) |
Apr 04, 2017 | 28.26 | 28.47 | 28.03 | 28.42 | 978,583 | +0.11(+0.39%) |
Apr 03, 2017 | 29.11 | 29.30 | 28.24 | 28.31 | 1,352,241 | -0.78(-2.68%) |
Mar 31, 2017 | 28.98 | 29.28 | 28.86 | 29.09 | 1,358,390 | +0.01(+0.03%) |
Mar 30, 2017 | 28.52 | 29.23 | 28.39 | 29.08 | 1,853,394 | +0.57(+1.98%) |
Mar 29, 2017 | 27.70 | 28.70 | 27.58 | 28.52 | 1,679,400 | +0.78(+2.81%) |
Mar 28, 2017 | 27.38 | 27.81 | 27.38 | 27.74 | 3,065,763 | +0.34(+1.25%) |
Mar 27, 2017 | 26.97 | 27.53 | 26.56 | 27.40 | 1,476,495 | -0.40(-1.43%) |
Mar 24, 2017 | 27.87 | 28.08 | 27.44 | 27.79 | 1,350,787 | +0.06(+0.23%) |
Mar 23, 2017 | 27.47 | 27.91 | 27.31 | 27.73 | 987,646 | +0.20(+0.74%) |
Mar 22, 2017 | 27.51 | 27.81 | 27.26 | 27.53 | 1,304,365 | -0.14(-0.50%) |
Mar 21, 2017 | 28.82 | 28.98 | 27.41 | 27.66 | 1,790,290 | -0.89(-3.11%) |
Mar 20, 2017 | 28.73 | 28.91 | 28.30 | 28.55 | 1,343,416 | -0.31(-1.06%) |
Mar 17, 2017 | 28.31 | 29.30 | 28.30 | 28.86 | 2,846,412 | +0.72(+2.57%) |
Mar 16, 2017 | 28.87 | 29.11 | 28.09 | 28.14 | 1,186,697 | -0.67(-2.32%) |
Mar 15, 2017 | 28.13 | 29.21 | 28.00 | 28.80 | 2,463,818 | +0.98(+3.53%) |
Mar 14, 2017 | 27.79 | 27.95 | 27.16 | 27.82 | 1,425,991 | -0.16(-0.56%) |
Mar 13, 2017 | 28.00 | 28.21 | 27.69 | 27.98 | 1,117,219 | -0.05(-0.17%) |
Mar 10, 2017 | 27.98 | 28.21 | 27.18 | 28.03 | 2,135,754 | +0.47(+1.71%) |
Mar 09, 2017 | 28.81 | 28.99 | 27.10 | 27.55 | 2,988,287 | -1.30(-4.50%) |
Mar 08, 2017 | 29.32 | 29.71 | 28.76 | 28.85 | 1,463,309 | -0.54(-1.83%) |
Mar 07, 2017 | 29.40 | 29.74 | 29.30 | 29.39 | 1,107,424 | -0.37(-1.24%) |
Mar 06, 2017 | 29.44 | 29.89 | 29.34 | 29.76 | 1,005,470 | -0.07(-0.25%) |
Mar 03, 2017 | 29.38 | 29.85 | 29.27 | 29.83 | 1,277,878 | +0.43(+1.48%) |
Mar 02, 2017 | 29.89 | 30.13 | 29.38 | 29.40 | 1,513,541 | -0.71(-2.36%) |