Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.30 | 31.43 | 30.92 | 31.43 | 6,268,081 | +0.24(+0.76%) |
May 30, 2017 | 30.45 | 31.42 | 30.45 | 31.20 | 4,943,954 | +0.51(+1.67%) |
May 26, 2017 | 30.79 | 31.02 | 30.45 | 30.68 | 4,536,127 | -0.42(-1.35%) |
May 25, 2017 | 30.94 | 31.32 | 30.65 | 31.10 | 4,090,490 | +0.27(+0.89%) |
May 24, 2017 | 31.06 | 31.17 | 30.73 | 30.83 | 3,310,619 | +0.07(+0.23%) |
May 23, 2017 | 31.10 | 31.15 | 30.62 | 30.76 | 3,745,319 | -0.10(-0.33%) |
May 22, 2017 | 30.91 | 31.14 | 30.46 | 30.86 | 3,473,734 | +0.19(+0.61%) |
May 19, 2017 | 30.58 | 30.86 | 30.56 | 30.67 | 4,535,283 | +0.19(+0.62%) |
May 18, 2017 | 30.78 | 30.78 | 30.06 | 30.48 | 5,686,141 | +0.06(+0.21%) |
May 17, 2017 | 31.36 | 31.47 | 30.39 | 30.42 | 8,112,157 | -1.33(-4.18%) |
May 16, 2017 | 31.51 | 31.78 | 31.31 | 31.74 | 5,655,741 | +0.38(+1.20%) |
May 15, 2017 | 31.14 | 31.43 | 31.02 | 31.37 | 6,166,181 | +0.32(+1.02%) |
May 12, 2017 | 30.65 | 31.07 | 30.50 | 31.05 | 4,913,132 | +0.40(+1.32%) |
May 11, 2017 | 31.03 | 31.15 | 30.61 | 30.65 | 7,241,785 | -0.45(-1.46%) |
May 10, 2017 | 30.95 | 31.17 | 30.86 | 31.10 | 4,842,233 | +0.20(+0.65%) |
May 09, 2017 | 30.93 | 31.10 | 30.66 | 30.90 | 3,876,798 | -0.03(-0.09%) |
May 08, 2017 | 31.46 | 31.47 | 30.84 | 30.93 | 4,161,013 | -0.49(-1.56%) |
May 05, 2017 | 30.55 | 31.43 | 30.41 | 31.42 | 6,771,376 | +0.70(+2.28%) |
May 04, 2017 | 30.72 | 30.81 | 30.55 | 30.72 | 6,857,321 | +0.05(+0.16%) |
May 03, 2017 | 30.53 | 30.82 | 30.36 | 30.67 | 7,458,802 | +0.05(+0.16%) |
May 02, 2017 | 30.47 | 30.63 | 30.28 | 30.62 | 9,021,605 | +0.19(+0.62%) |
May 01, 2017 | 30.36 | 30.52 | 30.11 | 30.43 | 10,223,933 | +0.04(+0.12%) |
Apr 28, 2017 | 30.81 | 30.83 | 29.72 | 30.40 | 11,938,186 | -0.12(-0.40%) |
Apr 27, 2017 | 30.42 | 31.02 | 30.15 | 30.52 | 13,397,557 | +0.21(+0.69%) |
Apr 26, 2017 | 32.19 | 32.37 | 30.13 | 30.31 | 47,782,180 | -6.13(-16.83%) |
Apr 25, 2017 | 35.94 | 36.77 | 35.73 | 36.44 | 10,795,964 | +0.79(+2.21%) |
Apr 24, 2017 | 35.41 | 35.84 | 35.16 | 35.66 | 6,354,146 | +0.84(+2.40%) |
Apr 21, 2017 | 35.01 | 35.14 | 34.55 | 34.82 | 4,656,358 | -0.21(-0.60%) |
Apr 20, 2017 | 34.54 | 35.12 | 34.07 | 35.03 | 8,097,882 | -0.01(-0.02%) |
Apr 19, 2017 | 35.02 | 35.49 | 34.95 | 35.03 | 4,098,587 | +0.01(+0.04%) |
Apr 18, 2017 | 34.77 | 35.06 | 34.51 | 35.02 | 4,605,634 | +0.04(+0.10%) |
Apr 17, 2017 | 34.89 | 35.20 | 34.61 | 34.98 | 4,122,259 | +0.23(+0.66%) |
Apr 13, 2017 | 34.70 | 35.22 | 34.52 | 34.75 | 5,254,739 | -0.12(-0.35%) |
Apr 12, 2017 | 35.36 | 35.42 | 34.42 | 34.88 | 5,858,361 | -0.54(-1.53%) |
Apr 11, 2017 | 34.99 | 35.69 | 34.31 | 35.42 | 10,634,248 | +1.08(+3.13%) |
Apr 10, 2017 | 34.02 | 34.83 | 34.00 | 34.34 | 7,469,593 | +0.54(+1.60%) |
Apr 07, 2017 | 33.38 | 33.89 | 32.96 | 33.80 | 4,975,002 | +0.43(+1.30%) |
Apr 06, 2017 | 33.37 | 33.61 | 32.95 | 33.37 | 4,100,218 | +0.18(+0.54%) |
Apr 05, 2017 | 33.43 | 34.05 | 33.10 | 33.19 | 5,086,724 | +0.02(+0.07%) |
Apr 04, 2017 | 32.63 | 33.25 | 32.52 | 33.17 | 3,262,576 | +0.48(+1.48%) |
Apr 03, 2017 | 32.92 | 33.19 | 32.24 | 32.68 | 8,741,415 | -0.45(-1.37%) |
Mar 31, 2017 | 33.85 | 33.94 | 33.13 | 33.14 | 4,694,967 | -0.86(-2.53%) |
Mar 30, 2017 | 32.87 | 34.19 | 32.76 | 34.00 | 8,253,715 | +1.05(+3.17%) |
Mar 29, 2017 | 32.57 | 32.96 | 32.13 | 32.95 | 3,615,021 | +0.28(+0.86%) |
Mar 28, 2017 | 32.39 | 32.78 | 32.20 | 32.67 | 4,737,726 | +0.27(+0.82%) |
Mar 27, 2017 | 32.23 | 32.54 | 31.95 | 32.40 | 4,386,350 | -0.24(-0.73%) |
Mar 24, 2017 | 33.51 | 33.68 | 32.37 | 32.64 | 7,315,899 | +0.08(+0.24%) |
Mar 23, 2017 | 32.36 | 32.81 | 32.13 | 32.56 | 5,073,079 | +0.09(+0.27%) |
Mar 22, 2017 | 32.05 | 32.55 | 31.53 | 32.47 | 5,974,638 | +0.36(+1.12%) |
Mar 21, 2017 | 33.24 | 33.35 | 31.93 | 32.11 | 6,504,772 | -1.13(-3.41%) |
Mar 20, 2017 | 33.36 | 33.75 | 33.04 | 33.25 | 4,768,858 | -0.12(-0.35%) |
Mar 17, 2017 | 33.78 | 33.82 | 33.28 | 33.36 | 9,594,974 | -0.26(-0.76%) |
Mar 16, 2017 | 33.67 | 33.89 | 33.31 | 33.62 | 4,483,854 | +0.12(+0.36%) |
Mar 15, 2017 | 33.30 | 33.59 | 32.75 | 33.50 | 5,700,146 | +0.26(+0.77%) |
Mar 14, 2017 | 33.62 | 33.71 | 32.75 | 33.24 | 4,907,772 | -0.62(-1.83%) |
Mar 13, 2017 | 33.70 | 33.96 | 33.40 | 33.86 | 4,143,846 | +0.21(+0.61%) |
Mar 10, 2017 | 33.61 | 33.66 | 33.17 | 33.65 | 4,955,250 | +0.43(+1.29%) |
Mar 09, 2017 | 33.84 | 34.02 | 32.44 | 33.23 | 8,890,977 | -1.02(-2.97%) |
Mar 08, 2017 | 34.32 | 34.70 | 34.14 | 34.24 | 2,923,706 | -0.12(-0.35%) |
Mar 07, 2017 | 34.56 | 34.66 | 34.14 | 34.36 | 3,210,766 | -0.16(-0.47%) |
Mar 06, 2017 | 34.59 | 34.75 | 34.17 | 34.53 | 4,880,929 | -0.32(-0.92%) |
Mar 03, 2017 | 34.89 | 35.34 | 34.71 | 34.85 | 4,353,719 | +0.03(+0.08%) |
Mar 02, 2017 | 35.23 | 35.44 | 34.46 | 34.82 | 5,802,675 | -0.40(-1.13%) |