Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.47 | 25.71 | 24.89 | 25.24 | 3,790,748 | -0.27(-1.07%) |
May 30, 2017 | 25.98 | 26.99 | 25.19 | 25.51 | 3,135,078 | -0.48(-1.86%) |
May 26, 2017 | 25.76 | 26.05 | 25.26 | 25.99 | 1,381,370 | +0.16(+0.60%) |
May 25, 2017 | 26.54 | 26.58 | 25.76 | 25.84 | 2,578,174 | -0.70(-2.63%) |
May 24, 2017 | 26.34 | 26.73 | 26.23 | 26.54 | 3,202,641 | +0.19(+0.74%) |
May 23, 2017 | 26.11 | 26.46 | 25.57 | 26.34 | 2,886,992 | +0.31(+1.19%) |
May 22, 2017 | 25.80 | 26.19 | 25.45 | 26.03 | 1,947,762 | +0.39(+1.51%) |
May 19, 2017 | 25.06 | 25.72 | 25.06 | 25.65 | 2,310,699 | +0.62(+2.48%) |
May 18, 2017 | 25.18 | 25.49 | 24.99 | 25.03 | 4,090,908 | -0.15(-0.62%) |
May 17, 2017 | 25.76 | 25.88 | 25.03 | 25.18 | 5,308,531 | -0.85(-3.27%) |
May 16, 2017 | 26.65 | 26.85 | 25.74 | 26.03 | 5,541,629 | -0.46(-1.75%) |
May 15, 2017 | 26.77 | 26.96 | 26.30 | 26.50 | 4,666,624 | -0.54(-2.01%) |
May 12, 2017 | 27.04 | 28.24 | 26.61 | 27.04 | 9,776,401 | -0.04(-0.14%) |
May 11, 2017 | 26.38 | 27.16 | 26.38 | 27.08 | 4,518,290 | +0.62(+2.34%) |
May 10, 2017 | 27.16 | 27.35 | 26.03 | 26.46 | 6,223,583 | -0.93(-3.39%) |
May 09, 2017 | 28.12 | 28.32 | 27.12 | 27.39 | 5,043,235 | -0.60(-2.15%) |
May 08, 2017 | 31.77 | 31.88 | 27.16 | 27.99 | 19,145,556 | -0.64(-2.23%) |
May 05, 2017 | 28.55 | 28.84 | 28.32 | 28.63 | 1,416,896 | +0.15(+0.54%) |
May 04, 2017 | 28.98 | 29.37 | 27.68 | 28.47 | 3,072,587 | -0.46(-1.61%) |
May 03, 2017 | 30.57 | 30.57 | 27.97 | 28.94 | 3,823,341 | -0.77(-2.61%) |
May 02, 2017 | 29.87 | 29.89 | 29.17 | 29.71 | 2,430,731 | -0.04(-0.13%) |
May 01, 2017 | 30.64 | 30.76 | 29.39 | 29.75 | 2,579,740 | -0.81(-2.66%) |
Apr 28, 2017 | 31.30 | 31.30 | 30.53 | 30.57 | 1,158,822 | -0.70(-2.23%) |
Apr 27, 2017 | 31.42 | 31.46 | 30.88 | 31.26 | 952,451 | +0.00(+0.00%) |
Apr 26, 2017 | 30.45 | 31.46 | 30.35 | 31.26 | 1,933,464 | +0.81(+2.67%) |
Apr 25, 2017 | 30.76 | 30.80 | 30.41 | 30.45 | 1,399,027 | -0.12(-0.38%) |
Apr 24, 2017 | 31.50 | 31.50 | 30.33 | 30.57 | 1,559,256 | -0.35(-1.13%) |
Apr 21, 2017 | 31.19 | 31.38 | 30.88 | 30.91 | 1,277,356 | -0.35(-1.12%) |
Apr 20, 2017 | 31.42 | 31.92 | 31.13 | 31.26 | 2,197,832 | -0.04(-0.12%) |
Apr 19, 2017 | 30.53 | 31.92 | 30.53 | 31.30 | 3,541,888 | +0.93(+3.06%) |
Apr 18, 2017 | 30.10 | 30.45 | 29.59 | 30.37 | 700,162 | +0.19(+0.64%) |
Apr 17, 2017 | 30.18 | 30.53 | 30.06 | 30.18 | 960,564 | +0.08(+0.26%) |
Apr 13, 2017 | 30.22 | 30.49 | 29.87 | 30.10 | 1,522,360 | -0.27(-0.89%) |
Apr 12, 2017 | 30.64 | 30.80 | 30.24 | 30.37 | 1,059,054 | -0.27(-0.89%) |
Apr 11, 2017 | 30.64 | 30.88 | 30.45 | 30.64 | 930,069 | -0.08(-0.25%) |
Apr 10, 2017 | 31.03 | 31.11 | 30.68 | 30.72 | 1,342,947 | -0.15(-0.50%) |
Apr 07, 2017 | 31.03 | 31.17 | 30.22 | 30.88 | 1,060,868 | -0.31(-0.99%) |
Apr 06, 2017 | 31.26 | 31.38 | 30.68 | 31.19 | 2,064,787 | -0.08(-0.25%) |
Apr 05, 2017 | 31.57 | 31.69 | 31.03 | 31.26 | 1,482,807 | -0.12(-0.37%) |
Apr 04, 2017 | 30.91 | 31.40 | 30.72 | 31.38 | 2,198,903 | +0.39(+1.25%) |
Apr 03, 2017 | 31.38 | 31.61 | 30.76 | 30.99 | 1,020,253 | -0.39(-1.23%) |
Mar 31, 2017 | 31.73 | 31.92 | 31.30 | 31.38 | 2,395,435 | -0.35(-1.10%) |
Mar 30, 2017 | 31.19 | 31.92 | 31.15 | 31.73 | 1,532,059 | +0.77(+2.50%) |
Mar 29, 2017 | 30.76 | 31.03 | 30.57 | 30.95 | 1,331,632 | +0.08(+0.25%) |
Mar 28, 2017 | 31.03 | 31.38 | 30.86 | 30.88 | 1,170,154 | -0.31(-0.99%) |
Mar 27, 2017 | 30.41 | 31.30 | 30.26 | 31.19 | 1,587,859 | +0.54(+1.77%) |
Mar 24, 2017 | 30.80 | 31.11 | 30.49 | 30.64 | 1,608,608 | -0.12(-0.38%) |
Mar 23, 2017 | 30.45 | 31.15 | 30.45 | 30.76 | 957,682 | +0.35(+1.15%) |
Mar 22, 2017 | 30.26 | 30.76 | 30.20 | 30.41 | 1,473,571 | +0.08(+0.26%) |
Mar 21, 2017 | 31.07 | 31.19 | 30.26 | 30.33 | 1,690,890 | -0.58(-1.88%) |
Mar 20, 2017 | 30.88 | 30.99 | 30.41 | 30.91 | 2,424,266 | +0.00(+0.00%) |
Mar 17, 2017 | 31.26 | 31.34 | 30.49 | 30.91 | 3,132,957 | -0.43(-1.36%) |
Mar 16, 2017 | 31.53 | 31.84 | 31.15 | 31.34 | 2,524,732 | +0.00(+0.00%) |
Mar 15, 2017 | 31.92 | 32.08 | 31.15 | 31.34 | 3,369,626 | -0.54(-1.70%) |
Mar 14, 2017 | 31.88 | 32.11 | 31.73 | 31.88 | 1,923,432 | -0.08(-0.24%) |
Mar 13, 2017 | 32.08 | 32.31 | 31.88 | 31.96 | 3,236,569 | +0.00(+0.00%) |
Mar 10, 2017 | 32.39 | 32.42 | 31.53 | 31.96 | 15,283,065 | -1.28(-3.85%) |
Mar 09, 2017 | 31.50 | 33.35 | 31.50 | 33.24 | 3,264,966 | +1.01(+3.12%) |
Mar 08, 2017 | 33.04 | 33.24 | 32.08 | 32.23 | 1,154,985 | -0.54(-1.65%) |
Mar 07, 2017 | 33.24 | 33.28 | 32.50 | 32.77 | 1,275,286 | -0.31(-0.94%) |
Mar 06, 2017 | 31.80 | 33.24 | 31.69 | 33.08 | 1,668,461 | +1.08(+3.39%) |
Mar 03, 2017 | 31.65 | 32.19 | 31.02 | 32.00 | 694,016 | +0.31(+0.98%) |
Mar 02, 2017 | 32.46 | 32.49 | 31.53 | 31.69 | 1,104,004 | -0.70(-2.15%) |