Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.18 | 29.40 | 28.98 | 29.37 | 19,082,534 | +0.35(+1.19%) |
May 30, 2017 | 28.64 | 29.20 | 28.60 | 29.02 | 16,086,884 | +0.40(+1.39%) |
May 26, 2017 | 28.01 | 28.62 | 27.90 | 28.62 | 19,426,756 | +0.41(+1.44%) |
May 25, 2017 | 28.73 | 28.97 | 27.63 | 28.21 | 37,370,760 | -0.52(-1.81%) |
May 24, 2017 | 28.73 | 28.92 | 28.56 | 28.73 | 12,383,141 | -0.02(-0.06%) |
May 23, 2017 | 28.60 | 28.91 | 28.57 | 28.75 | 20,305,446 | +0.26(+0.91%) |
May 22, 2017 | 28.54 | 28.78 | 28.34 | 28.49 | 21,095,178 | +0.17(+0.61%) |
May 19, 2017 | 28.17 | 28.54 | 28.14 | 28.32 | 16,197,941 | +0.22(+0.77%) |
May 18, 2017 | 27.89 | 28.28 | 27.89 | 28.10 | 16,211,631 | +0.04(+0.15%) |
May 17, 2017 | 28.92 | 29.00 | 27.77 | 28.06 | 21,527,472 | -0.87(-2.99%) |
May 16, 2017 | 29.34 | 29.42 | 28.87 | 28.92 | 15,653,651 | -0.35(-1.18%) |
May 15, 2017 | 29.40 | 29.56 | 29.12 | 29.27 | 15,752,274 | +0.17(+0.59%) |
May 12, 2017 | 29.37 | 29.55 | 28.79 | 29.10 | 14,446,810 | -0.42(-1.44%) |
May 11, 2017 | 29.49 | 29.63 | 29.34 | 29.52 | 10,450,321 | -0.10(-0.35%) |
May 10, 2017 | 29.64 | 29.82 | 29.50 | 29.63 | 8,856,344 | -0.03(-0.09%) |
May 09, 2017 | 29.34 | 29.83 | 29.34 | 29.65 | 9,744,855 | +0.25(+0.85%) |
May 08, 2017 | 29.30 | 29.64 | 29.25 | 29.40 | 13,557,063 | +0.17(+0.59%) |
May 05, 2017 | 28.82 | 29.23 | 28.73 | 29.23 | 11,722,739 | +0.54(+1.87%) |
May 04, 2017 | 29.12 | 29.14 | 28.54 | 28.69 | 14,399,097 | -0.29(-0.99%) |
May 03, 2017 | 28.59 | 29.13 | 28.57 | 28.98 | 14,571,758 | +0.24(+0.84%) |
May 02, 2017 | 29.50 | 29.71 | 28.41 | 28.73 | 28,545,532 | -0.87(-2.92%) |
May 01, 2017 | 29.97 | 29.99 | 29.54 | 29.60 | 14,776,948 | -0.38(-1.27%) |
Apr 28, 2017 | 30.35 | 30.54 | 29.79 | 29.98 | 19,238,434 | +0.09(+0.29%) |
Apr 27, 2017 | 29.88 | 29.94 | 29.38 | 29.89 | 16,023,924 | +0.14(+0.47%) |
Apr 26, 2017 | 29.44 | 30.24 | 29.38 | 29.76 | 16,977,986 | +0.34(+1.15%) |
Apr 25, 2017 | 29.51 | 29.57 | 29.18 | 29.42 | 13,331,205 | +0.07(+0.24%) |
Apr 24, 2017 | 29.48 | 29.56 | 29.11 | 29.35 | 16,158,012 | +0.14(+0.47%) |
Apr 21, 2017 | 29.52 | 29.57 | 29.09 | 29.21 | 11,222,804 | -0.30(-1.03%) |
Apr 20, 2017 | 29.38 | 29.88 | 29.34 | 29.51 | 13,467,232 | +0.27(+0.92%) |
Apr 19, 2017 | 29.33 | 29.51 | 29.18 | 29.24 | 14,291,001 | +0.09(+0.30%) |
Apr 18, 2017 | 29.18 | 29.28 | 28.98 | 29.16 | 8,111,416 | -0.18(-0.62%) |
Apr 17, 2017 | 28.97 | 29.41 | 28.88 | 29.34 | 12,403,556 | +0.44(+1.53%) |
Apr 13, 2017 | 29.24 | 29.35 | 28.88 | 28.90 | 11,007,703 | -0.48(-1.62%) |
Apr 12, 2017 | 29.45 | 29.68 | 29.18 | 29.37 | 17,001,586 | +0.02(+0.06%) |
Apr 11, 2017 | 29.50 | 29.50 | 29.07 | 29.36 | 12,044,416 | -0.04(-0.15%) |
Apr 10, 2017 | 29.29 | 29.53 | 29.25 | 29.40 | 15,961,879 | +0.23(+0.77%) |
Apr 07, 2017 | 29.45 | 29.60 | 29.17 | 29.18 | 16,810,100 | -0.39(-1.32%) |
Apr 06, 2017 | 29.44 | 29.83 | 29.33 | 29.57 | 14,063,603 | +0.14(+0.47%) |
Apr 05, 2017 | 29.96 | 29.99 | 29.42 | 29.43 | 12,320,463 | -0.23(-0.79%) |
Apr 04, 2017 | 29.34 | 29.80 | 29.34 | 29.66 | 10,976,357 | +0.09(+0.29%) |
Apr 03, 2017 | 30.60 | 30.64 | 29.25 | 29.57 | 36,849,240 | -1.03(-3.37%) |
Mar 31, 2017 | 30.60 | 30.73 | 30.53 | 30.60 | 13,602,441 | -0.04(-0.14%) |
Mar 30, 2017 | 30.72 | 30.98 | 30.56 | 30.65 | 10,121,967 | -0.11(-0.37%) |
Mar 29, 2017 | 30.83 | 31.21 | 30.74 | 30.76 | 16,039,206 | -0.02(-0.06%) |
Mar 28, 2017 | 30.00 | 31.37 | 30.00 | 30.78 | 34,465,212 | +0.74(+2.45%) |
Mar 27, 2017 | 29.67 | 30.08 | 29.40 | 30.04 | 14,952,573 | +0.13(+0.43%) |
Mar 24, 2017 | 29.77 | 30.34 | 29.50 | 29.91 | 18,783,520 | +0.26(+0.88%) |
Mar 23, 2017 | 29.43 | 29.82 | 29.25 | 29.65 | 16,794,644 | -0.11(-0.38%) |
Mar 22, 2017 | 29.70 | 29.95 | 29.39 | 29.76 | 21,883,484 | -0.14(-0.46%) |
Mar 21, 2017 | 31.11 | 31.14 | 29.83 | 29.90 | 35,697,688 | -1.00(-3.25%) |
Mar 20, 2017 | 31.47 | 31.55 | 30.81 | 30.91 | 44,486,580 | -0.54(-1.71%) |
Mar 17, 2017 | 32.14 | 32.16 | 31.42 | 31.44 | 22,650,286 | -0.65(-2.02%) |
Mar 16, 2017 | 32.10 | 32.13 | 31.82 | 32.09 | 14,556,897 | -0.01(-0.03%) |
Mar 15, 2017 | 32.08 | 32.16 | 31.84 | 32.10 | 32,455,238 | +0.11(+0.35%) |
Mar 14, 2017 | 31.81 | 31.99 | 31.75 | 31.99 | 6,845,074 | +0.08(+0.24%) |
Mar 13, 2017 | 32.02 | 32.13 | 31.88 | 31.91 | 11,689,554 | +0.03(+0.11%) |
Mar 10, 2017 | 32.11 | 32.18 | 31.82 | 31.88 | 21,552,612 | +0.00(+0.00%) |
Mar 09, 2017 | 32.31 | 32.33 | 31.83 | 31.88 | 14,676,800 | -0.38(-1.18%) |
Mar 08, 2017 | 32.12 | 32.62 | 32.12 | 32.26 | 13,144,669 | +0.11(+0.35%) |
Mar 07, 2017 | 32.35 | 32.42 | 31.96 | 32.14 | 20,115,772 | -0.33(-1.03%) |
Mar 06, 2017 | 32.54 | 33.03 | 31.87 | 32.48 | 23,576,284 | -0.27(-0.84%) |
Mar 03, 2017 | 32.35 | 32.87 | 32.20 | 32.75 | 22,779,474 | +0.40(+1.24%) |
Mar 02, 2017 | 32.02 | 32.64 | 31.91 | 32.35 | 17,415,108 | +0.28(+0.88%) |