Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.39 | 32.63 | 29.83 | 31.24 | 6,068,307 | -1.09(-3.38%) |
May 30, 2017 | 33.13 | 33.17 | 32.28 | 32.33 | 1,687,273 | -0.88(-2.66%) |
May 26, 2017 | 33.05 | 33.38 | 32.71 | 33.21 | 1,408,436 | +0.16(+0.50%) |
May 25, 2017 | 32.88 | 33.59 | 32.53 | 33.05 | 2,605,841 | +0.31(+0.95%) |
May 24, 2017 | 33.78 | 34.03 | 32.21 | 32.74 | 3,814,601 | -0.98(-2.90%) |
May 23, 2017 | 34.24 | 34.25 | 33.34 | 33.71 | 3,000,900 | -0.43(-1.26%) |
May 22, 2017 | 35.35 | 35.52 | 33.57 | 34.14 | 3,694,830 | -0.10(-0.30%) |
May 19, 2017 | 33.64 | 34.70 | 33.61 | 34.24 | 2,817,791 | +0.85(+2.55%) |
May 18, 2017 | 33.38 | 34.16 | 32.66 | 33.39 | 2,885,103 | -0.22(-0.65%) |
May 17, 2017 | 35.45 | 34.95 | 33.22 | 33.61 | 4,140,787 | -1.84(-5.18%) |
May 16, 2017 | 35.51 | 35.95 | 35.37 | 35.45 | 3,546,730 | +0.09(+0.24%) |
May 15, 2017 | 34.52 | 35.90 | 34.41 | 35.36 | 6,593,140 | +1.16(+3.38%) |
May 12, 2017 | 33.86 | 34.66 | 33.07 | 34.20 | 4,924,029 | +1.51(+4.63%) |
May 11, 2017 | 33.15 | 33.17 | 32.05 | 32.69 | 2,434,646 | -0.32(-0.97%) |
May 10, 2017 | 31.89 | 33.40 | 31.66 | 33.01 | 3,339,288 | +1.23(+3.86%) |
May 09, 2017 | 31.46 | 32.00 | 31.36 | 31.79 | 1,859,838 | +0.36(+1.14%) |
May 08, 2017 | 32.23 | 32.46 | 31.22 | 31.43 | 2,589,983 | -0.77(-2.38%) |
May 05, 2017 | 31.28 | 32.20 | 31.00 | 32.19 | 2,724,774 | +1.05(+3.36%) |
May 04, 2017 | 30.48 | 31.50 | 29.97 | 31.14 | 3,085,257 | +0.68(+2.23%) |
May 03, 2017 | 30.97 | 31.18 | 30.42 | 30.47 | 3,807,628 | -0.66(-2.11%) |
May 02, 2017 | 32.67 | 33.28 | 29.86 | 31.12 | 6,445,916 | -0.66(-2.09%) |
May 01, 2017 | 31.64 | 31.97 | 31.23 | 31.79 | 3,160,965 | +0.34(+1.07%) |
Apr 28, 2017 | 31.54 | 31.75 | 31.24 | 31.45 | 2,522,971 | +0.09(+0.30%) |
Apr 27, 2017 | 31.00 | 31.47 | 30.73 | 31.36 | 4,792,871 | -0.07(-0.22%) |
Apr 26, 2017 | 31.14 | 31.82 | 31.00 | 31.43 | 2,605,486 | +0.28(+0.90%) |
Apr 25, 2017 | 31.09 | 31.41 | 30.69 | 31.14 | 3,369,614 | +0.53(+1.73%) |
Apr 24, 2017 | 29.90 | 30.79 | 29.76 | 30.61 | 3,771,665 | +1.32(+4.50%) |
Apr 21, 2017 | 29.12 | 29.41 | 28.62 | 29.29 | 3,081,758 | +0.34(+1.19%) |
Apr 20, 2017 | 28.16 | 29.28 | 28.16 | 28.95 | 2,514,790 | +1.20(+4.33%) |
Apr 19, 2017 | 28.04 | 28.44 | 27.65 | 27.75 | 3,857,390 | -0.17(-0.61%) |
Apr 18, 2017 | 27.52 | 28.32 | 27.33 | 27.92 | 2,718,724 | +0.15(+0.53%) |
Apr 17, 2017 | 27.40 | 27.79 | 27.09 | 27.77 | 2,406,918 | +0.36(+1.31%) |
Apr 13, 2017 | 27.89 | 28.72 | 27.30 | 27.41 | 2,941,310 | -0.67(-2.39%) |
Apr 12, 2017 | 29.26 | 29.31 | 28.01 | 28.09 | 2,510,276 | -1.23(-4.18%) |
Apr 11, 2017 | 29.40 | 29.41 | 28.42 | 29.31 | 1,989,342 | +0.08(+0.27%) |
Apr 10, 2017 | 29.58 | 29.69 | 28.96 | 29.23 | 1,562,136 | -0.23(-0.77%) |
Apr 07, 2017 | 29.20 | 29.78 | 29.12 | 29.46 | 2,010,061 | +0.02(+0.05%) |
Apr 06, 2017 | 29.18 | 29.71 | 28.71 | 29.44 | 2,139,444 | +0.16(+0.56%) |
Apr 05, 2017 | 30.05 | 30.43 | 29.05 | 29.28 | 2,761,155 | -0.53(-1.78%) |
Apr 04, 2017 | 29.65 | 30.11 | 29.31 | 29.81 | 2,812,486 | +0.01(+0.03%) |
Apr 03, 2017 | 30.20 | 30.31 | 28.96 | 29.80 | 3,856,094 | -0.25(-0.83%) |
Mar 31, 2017 | 29.79 | 30.46 | 29.58 | 30.05 | 4,836,968 | +0.27(+0.89%) |
Mar 30, 2017 | 29.19 | 30.16 | 28.86 | 29.79 | 4,060,694 | +0.55(+1.90%) |
Mar 29, 2017 | 29.29 | 29.58 | 28.71 | 29.23 | 4,596,886 | +0.91(+3.23%) |
Mar 28, 2017 | 27.14 | 28.79 | 27.02 | 28.32 | 6,850,535 | +1.48(+5.50%) |
Mar 27, 2017 | 26.29 | 26.98 | 25.73 | 26.84 | 2,224,772 | +0.19(+0.70%) |
Mar 24, 2017 | 27.02 | 27.32 | 26.27 | 26.66 | 2,171,000 | -0.28(-1.04%) |
Mar 23, 2017 | 26.21 | 27.23 | 25.95 | 26.94 | 2,059,698 | +0.55(+2.10%) |
Mar 22, 2017 | 25.57 | 26.41 | 25.22 | 26.38 | 2,488,291 | +0.81(+3.17%) |
Mar 21, 2017 | 27.18 | 27.31 | 25.51 | 25.57 | 3,270,264 | -1.50(-5.54%) |
Mar 20, 2017 | 27.08 | 27.32 | 26.73 | 27.07 | 1,760,765 | -0.05(-0.20%) |
Mar 17, 2017 | 27.23 | 27.63 | 26.95 | 27.12 | 4,603,677 | +0.09(+0.32%) |
Mar 16, 2017 | 27.65 | 27.84 | 26.82 | 27.04 | 1,896,778 | -0.42(-1.53%) |
Mar 15, 2017 | 26.45 | 27.49 | 26.38 | 27.46 | 2,426,765 | +1.23(+4.67%) |
Mar 14, 2017 | 26.10 | 26.41 | 25.88 | 26.24 | 1,787,431 | -0.15(-0.56%) |
Mar 13, 2017 | 26.46 | 25.80 | 26.38 | 1,748,017 | +0.65(+2.52%) | |
Mar 10, 2017 | 25.83 | 26.21 | 25.32 | 25.74 | 1,802,181 | +0.00(+0.00%) |
Mar 09, 2017 | 25.76 | 26.01 | 25.45 | 25.74 | 1,933,646 | -0.13(-0.51%) |
Mar 08, 2017 | 26.38 | 26.44 | 25.74 | 25.87 | 2,321,239 | -0.37(-1.43%) |
Mar 07, 2017 | 26.35 | 26.95 | 26.19 | 26.24 | 2,078,226 | -0.02(-0.06%) |
Mar 06, 2017 | 26.22 | 26.53 | 25.76 | 26.26 | 2,843,225 | -0.32(-1.20%) |
Mar 03, 2017 | 26.07 | 26.76 | 25.96 | 26.58 | 2,611,762 | +0.44(+1.67%) |
Mar 02, 2017 | 27.10 | 27.32 | 26.08 | 26.14 | 2,164,184 | -0.96(-3.54%) |