Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.44 | 28.75 | 28.42 | 28.69 | 3,624,405 | +0.31(+1.08%) |
May 30, 2017 | 28.19 | 28.47 | 28.07 | 28.38 | 3,244,398 | +0.13(+0.45%) |
May 26, 2017 | 28.23 | 28.67 | 28.21 | 28.25 | 4,821,359 | -0.01(-0.03%) |
May 25, 2017 | 29.05 | 29.55 | 28.10 | 28.26 | 9,345,472 | -1.94(-6.41%) |
May 24, 2017 | 30.05 | 30.27 | 29.96 | 30.20 | 2,751,343 | +0.16(+0.54%) |
May 23, 2017 | 30.04 | 30.22 | 30.04 | 30.04 | 2,484,557 | +0.00(+0.00%) |
May 22, 2017 | 29.80 | 30.16 | 29.68 | 30.04 | 2,658,025 | +0.32(+1.09%) |
May 19, 2017 | 29.79 | 29.18 | 29.71 | 2,995,332 | +0.58(+1.99%) | |
May 18, 2017 | 29.15 | 29.29 | 28.87 | 29.13 | 4,005,228 | -0.03(-0.12%) |
May 17, 2017 | 29.16 | 29.37 | 29.12 | 29.17 | 3,028,391 | +0.01(+0.03%) |
May 16, 2017 | 29.47 | 29.50 | 29.15 | 29.16 | 2,196,789 | -0.30(-1.01%) |
May 15, 2017 | 29.35 | 29.52 | 29.23 | 29.46 | 1,972,070 | +0.10(+0.35%) |
May 12, 2017 | 29.33 | 29.66 | 29.30 | 29.35 | 1,459,784 | +0.02(+0.06%) |
May 11, 2017 | 29.22 | 29.40 | 29.10 | 29.34 | 1,669,331 | -0.03(-0.09%) |
May 10, 2017 | 29.52 | 29.64 | 29.34 | 29.36 | 2,625,022 | -0.14(-0.46%) |
May 09, 2017 | 29.47 | 29.59 | 29.28 | 29.50 | 2,048,648 | +0.09(+0.29%) |
May 08, 2017 | 29.67 | 29.85 | 29.28 | 29.41 | 2,465,701 | -0.23(-0.78%) |
May 05, 2017 | 29.74 | 29.87 | 29.48 | 29.64 | 1,300,904 | +0.00(+0.00%) |
May 04, 2017 | 29.48 | 29.88 | 29.46 | 29.64 | 1,779,970 | +0.15(+0.49%) |
May 03, 2017 | 29.69 | 29.74 | 29.37 | 29.50 | 1,696,651 | -0.20(-0.66%) |
May 02, 2017 | 29.77 | 29.83 | 29.59 | 29.70 | 1,434,337 | -0.08(-0.26%) |
May 01, 2017 | 29.75 | 29.86 | 29.67 | 29.77 | 2,186,293 | -0.15(-0.51%) |
Apr 28, 2017 | 29.81 | 29.96 | 29.76 | 29.93 | 2,539,847 | +0.08(+0.26%) |
Apr 27, 2017 | 29.89 | 29.94 | 29.78 | 29.85 | 1,584,898 | +0.04(+0.14%) |
Apr 26, 2017 | 30.17 | 30.17 | 29.76 | 29.81 | 2,858,227 | -0.42(-1.38%) |
Apr 25, 2017 | 29.83 | 30.24 | 29.81 | 30.22 | 3,072,412 | +0.42(+1.40%) |
Apr 24, 2017 | 29.77 | 29.83 | 29.66 | 29.81 | 1,730,623 | +0.21(+0.72%) |
Apr 21, 2017 | 29.44 | 29.76 | 29.43 | 29.59 | 2,355,928 | +0.14(+0.46%) |
Apr 20, 2017 | 29.49 | 29.60 | 29.22 | 29.46 | 2,347,066 | -0.01(-0.03%) |
Apr 19, 2017 | 29.65 | 29.77 | 29.44 | 29.47 | 1,345,645 | -0.18(-0.60%) |
Apr 18, 2017 | 29.41 | 29.76 | 29.38 | 29.64 | 1,949,137 | +0.25(+0.84%) |
Apr 17, 2017 | 29.17 | 29.43 | 29.09 | 29.40 | 1,547,527 | +0.36(+1.23%) |
Apr 13, 2017 | 29.15 | 29.29 | 29.00 | 29.04 | 1,660,113 | -0.03(-0.12%) |
Apr 12, 2017 | 28.99 | 29.19 | 28.84 | 29.07 | 4,651,526 | -0.04(-0.15%) |
Apr 11, 2017 | 29.15 | 29.28 | 28.92 | 29.12 | 1,351,934 | -0.08(-0.29%) |
Apr 10, 2017 | 29.11 | 29.27 | 29.05 | 29.20 | 1,281,497 | +0.13(+0.44%) |
Apr 07, 2017 | 29.19 | 29.28 | 29.06 | 29.07 | 2,195,540 | -0.11(-0.38%) |
Apr 06, 2017 | 29.25 | 29.30 | 29.05 | 29.18 | 2,065,909 | -0.07(-0.23%) |
Apr 05, 2017 | 29.27 | 29.53 | 29.18 | 29.25 | 2,599,347 | +0.06(+0.20%) |
Apr 04, 2017 | 29.28 | 29.36 | 28.96 | 29.19 | 1,749,735 | -0.10(-0.35%) |
Apr 03, 2017 | 29.38 | 29.61 | 29.17 | 29.29 | 2,396,184 | -0.10(-0.35%) |
Mar 31, 2017 | 29.07 | 29.45 | 28.95 | 29.40 | 2,869,803 | +0.36(+1.23%) |
Mar 30, 2017 | 29.25 | 29.40 | 28.98 | 29.04 | 3,500,279 | -0.31(-1.07%) |
Mar 29, 2017 | 29.14 | 29.35 | 29.07 | 29.35 | 4,298,722 | +0.20(+0.70%) |
Mar 28, 2017 | 28.99 | 29.19 | 28.83 | 29.15 | 3,227,216 | +0.16(+0.56%) |
Mar 27, 2017 | 29.27 | 29.42 | 28.94 | 28.99 | 2,980,551 | -0.31(-1.07%) |
Mar 24, 2017 | 29.55 | 29.64 | 29.19 | 29.30 | 2,144,154 | -0.17(-0.58%) |
Mar 23, 2017 | 29.40 | 29.71 | 29.34 | 29.47 | 2,191,899 | +0.03(+0.09%) |
Mar 22, 2017 | 29.33 | 29.48 | 29.10 | 29.45 | 2,048,054 | +0.18(+0.61%) |
Mar 21, 2017 | 29.65 | 29.76 | 29.20 | 29.27 | 3,723,060 | -0.40(-1.34%) |
Mar 20, 2017 | 29.66 | 29.79 | 29.52 | 29.67 | 1,619,977 | +0.03(+0.09%) |
Mar 17, 2017 | 29.75 | 29.76 | 29.47 | 29.64 | 4,226,827 | -0.06(-0.20%) |
Mar 16, 2017 | 30.01 | 30.01 | 29.64 | 29.70 | 2,623,309 | -0.37(-1.24%) |
Mar 15, 2017 | 29.53 | 30.17 | 29.44 | 30.07 | 2,240,465 | +0.62(+2.10%) |
Mar 14, 2017 | 29.65 | 29.73 | 29.38 | 29.45 | 1,953,367 | -0.20(-0.69%) |
Mar 13, 2017 | 29.77 | 29.91 | 29.57 | 29.66 | 2,629,753 | -0.11(-0.37%) |
Mar 10, 2017 | 29.52 | 29.79 | 29.48 | 29.77 | 2,173,011 | +0.44(+1.51%) |
Mar 09, 2017 | 29.52 | 29.65 | 29.33 | 29.33 | 2,087,965 | -0.08(-0.29%) |
Mar 08, 2017 | 29.59 | 29.74 | 29.39 | 29.41 | 2,834,070 | -0.17(-0.57%) |
Mar 07, 2017 | 29.71 | 29.79 | 29.55 | 29.58 | 2,393,116 | -0.13(-0.43%) |
Mar 06, 2017 | 29.76 | 29.85 | 29.60 | 29.71 | 2,996,146 | -0.31(-1.05%) |
Mar 03, 2017 | 29.92 | 30.08 | 29.70 | 30.02 | 2,063,137 | +0.14(+0.48%) |
Mar 02, 2017 | 29.96 | 30.23 | 29.85 | 29.88 | 2,695,101 | -0.06(-0.20%) |