Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.22 | 28.24 | 27.47 | 27.92 | 6,558,786 | -0.26(-0.93%) |
May 30, 2017 | 28.08 | 28.43 | 28.05 | 28.18 | 4,536,887 | +0.04(+0.15%) |
May 26, 2017 | 28.30 | 28.43 | 27.87 | 28.13 | 2,729,715 | -0.10(-0.36%) |
May 25, 2017 | 27.62 | 28.44 | 27.56 | 28.24 | 7,922,123 | +0.68(+2.48%) |
May 24, 2017 | 27.42 | 27.70 | 27.15 | 27.55 | 3,360,849 | +0.10(+0.37%) |
May 23, 2017 | 27.68 | 27.89 | 27.45 | 27.45 | 5,926,630 | -0.17(-0.61%) |
May 22, 2017 | 27.26 | 28.04 | 27.11 | 27.62 | 5,503,275 | +0.42(+1.55%) |
May 19, 2017 | 27.07 | 27.26 | 26.38 | 27.20 | 5,244,269 | +0.28(+1.05%) |
May 18, 2017 | 27.05 | 27.50 | 26.72 | 26.91 | 5,829,452 | -0.03(-0.11%) |
May 17, 2017 | 26.75 | 27.15 | 26.51 | 26.94 | 8,193,485 | +0.20(+0.73%) |
May 16, 2017 | 26.88 | 27.16 | 26.57 | 26.75 | 8,627,179 | -0.11(-0.41%) |
May 15, 2017 | 26.59 | 27.17 | 26.55 | 26.86 | 7,894,724 | +0.35(+1.32%) |
May 12, 2017 | 26.70 | 26.86 | 25.86 | 26.51 | 12,582,315 | -0.49(-1.80%) |
May 11, 2017 | 30.14 | 30.58 | 26.96 | 26.99 | 26,207,966 | -2.30(-7.84%) |
May 10, 2017 | 28.93 | 29.56 | 28.93 | 29.29 | 9,400,022 | +0.36(+1.26%) |
May 09, 2017 | 28.52 | 29.35 | 28.37 | 28.93 | 6,868,031 | +0.39(+1.35%) |
May 08, 2017 | 29.25 | 29.28 | 28.53 | 28.54 | 5,621,998 | -0.60(-2.07%) |
May 05, 2017 | 28.76 | 29.25 | 28.75 | 29.14 | 5,214,898 | +0.56(+1.96%) |
May 04, 2017 | 29.17 | 29.36 | 28.54 | 28.59 | 4,700,770 | -0.41(-1.43%) |
May 03, 2017 | 28.45 | 29.14 | 28.34 | 29.00 | 6,042,104 | +0.55(+1.94%) |
May 02, 2017 | 27.74 | 28.56 | 27.67 | 28.45 | 5,865,432 | +0.84(+3.03%) |
May 01, 2017 | 28.37 | 28.37 | 27.61 | 27.61 | 5,351,171 | -0.74(-2.61%) |
Apr 28, 2017 | 28.93 | 29.05 | 28.24 | 28.35 | 5,161,750 | -0.62(-2.13%) |
Apr 27, 2017 | 28.79 | 29.22 | 28.53 | 28.97 | 4,222,364 | +0.26(+0.91%) |
Apr 26, 2017 | 28.66 | 29.01 | 28.56 | 28.71 | 5,307,849 | +0.10(+0.36%) |
Apr 25, 2017 | 28.91 | 29.12 | 28.43 | 28.61 | 4,522,453 | -0.24(-0.83%) |
Apr 24, 2017 | 29.40 | 29.54 | 28.66 | 28.85 | 5,998,799 | -0.26(-0.90%) |
Apr 21, 2017 | 29.50 | 29.67 | 28.96 | 29.11 | 3,861,287 | -0.50(-1.69%) |
Apr 20, 2017 | 28.85 | 29.85 | 28.80 | 29.61 | 6,699,660 | +1.15(+4.03%) |
Apr 19, 2017 | 28.42 | 28.99 | 28.27 | 28.46 | 5,144,300 | +0.25(+0.90%) |
Apr 18, 2017 | 28.21 | 28.43 | 28.03 | 28.21 | 3,810,269 | -0.06(-0.21%) |
Apr 17, 2017 | 28.72 | 28.75 | 27.84 | 28.27 | 5,969,213 | -0.39(-1.37%) |
Apr 13, 2017 | 29.23 | 29.28 | 28.45 | 28.66 | 4,000,095 | -0.51(-1.74%) |
Apr 12, 2017 | 29.21 | 29.42 | 28.81 | 29.17 | 5,634,058 | -0.06(-0.20%) |
Apr 11, 2017 | 29.06 | 29.24 | 28.66 | 29.22 | 4,277,396 | +0.29(+1.00%) |
Apr 10, 2017 | 28.63 | 29.50 | 28.57 | 28.93 | 4,713,449 | +0.46(+1.61%) |
Apr 07, 2017 | 28.64 | 28.83 | 28.35 | 28.48 | 5,350,010 | -0.28(-0.99%) |
Apr 06, 2017 | 27.58 | 29.27 | 27.42 | 28.76 | 11,387,354 | +1.51(+5.55%) |
Apr 05, 2017 | 27.52 | 27.95 | 27.22 | 27.25 | 4,844,507 | -0.13(-0.48%) |
Apr 04, 2017 | 28.03 | 28.14 | 27.20 | 27.38 | 7,286,163 | -1.06(-3.73%) |
Apr 03, 2017 | 28.93 | 29.15 | 28.09 | 28.44 | 5,619,966 | -0.48(-1.66%) |
Mar 31, 2017 | 29.39 | 29.76 | 28.91 | 28.92 | 5,432,455 | -0.45(-1.53%) |
Mar 30, 2017 | 29.04 | 29.38 | 28.80 | 29.37 | 3,946,701 | +0.17(+0.60%) |
Mar 29, 2017 | 27.97 | 29.44 | 27.90 | 29.20 | 7,555,776 | +1.26(+4.53%) |
Mar 28, 2017 | 27.13 | 27.99 | 27.12 | 27.93 | 4,160,354 | +0.65(+2.37%) |
Mar 27, 2017 | 26.99 | 27.60 | 26.95 | 27.28 | 3,648,999 | +0.11(+0.40%) |
Mar 24, 2017 | 27.18 | 27.30 | 26.88 | 27.18 | 4,724,885 | -0.07(-0.27%) |
Mar 23, 2017 | 27.50 | 27.89 | 27.20 | 27.25 | 4,026,447 | -0.16(-0.58%) |
Mar 22, 2017 | 27.33 | 27.44 | 26.91 | 27.41 | 4,252,692 | +0.07(+0.24%) |
Mar 21, 2017 | 28.05 | 28.11 | 26.63 | 27.34 | 7,743,246 | -0.67(-2.39%) |
Mar 20, 2017 | 29.46 | 29.64 | 27.76 | 28.01 | 7,611,998 | -1.40(-4.77%) |
Mar 17, 2017 | 29.56 | 29.83 | 29.14 | 29.41 | 15,380,558 | +0.00(+0.00%) |
Mar 16, 2017 | 28.80 | 29.51 | 28.51 | 29.41 | 5,335,069 | +0.56(+1.94%) |
Mar 15, 2017 | 28.85 | 29.01 | 28.24 | 28.85 | 5,350,451 | -0.09(-0.33%) |
Mar 14, 2017 | 28.72 | 29.20 | 28.72 | 28.95 | 4,451,488 | +0.03(+0.10%) |
Mar 13, 2017 | 29.35 | 29.51 | 28.74 | 28.92 | 7,027,112 | -0.47(-1.61%) |
Mar 10, 2017 | 29.12 | 29.62 | 28.93 | 29.39 | 5,566,237 | +0.49(+1.71%) |
Mar 09, 2017 | 29.42 | 29.59 | 28.72 | 28.90 | 4,661,193 | -0.53(-1.80%) |
Mar 08, 2017 | 28.80 | 29.74 | 28.74 | 29.43 | 5,507,937 | +0.73(+2.53%) |
Mar 07, 2017 | 28.61 | 28.93 | 28.53 | 28.70 | 6,841,522 | +0.08(+0.28%) |
Mar 06, 2017 | 29.46 | 29.46 | 28.34 | 28.62 | 6,261,816 | -1.01(-3.41%) |
Mar 03, 2017 | 30.26 | 30.44 | 29.46 | 29.63 | 5,471,147 | -0.57(-1.88%) |
Mar 02, 2017 | 30.28 | 30.65 | 30.13 | 30.20 | 6,892,897 | +0.11(+0.36%) |