Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.35 | 27.57 | 27.18 | 27.28 | 2,269,779 | -0.06(-0.21%) |
May 30, 2017 | 27.38 | 27.65 | 27.29 | 27.34 | 1,807,935 | +0.00(+0.00%) |
May 26, 2017 | 27.20 | 27.50 | 27.14 | 27.34 | 3,289,006 | +0.18(+0.68%) |
May 25, 2017 | 26.96 | 27.45 | 26.86 | 27.16 | 2,170,218 | +0.26(+0.95%) |
May 24, 2017 | 26.50 | 27.07 | 26.50 | 26.90 | 2,692,679 | +0.43(+1.64%) |
May 23, 2017 | 26.96 | 26.96 | 26.44 | 26.47 | 2,294,353 | -0.51(-1.90%) |
May 22, 2017 | 26.81 | 27.35 | 26.76 | 26.98 | 1,391,907 | +0.14(+0.53%) |
May 19, 2017 | 26.59 | 27.03 | 26.32 | 26.84 | 2,210,351 | +0.24(+0.91%) |
May 18, 2017 | 26.50 | 26.65 | 26.23 | 26.59 | 2,249,209 | +0.09(+0.35%) |
May 17, 2017 | 26.13 | 26.70 | 25.92 | 26.50 | 3,010,261 | +0.39(+1.50%) |
May 16, 2017 | 26.76 | 26.81 | 26.07 | 26.11 | 2,461,475 | -0.69(-2.57%) |
May 15, 2017 | 26.89 | 27.23 | 26.72 | 26.80 | 1,435,882 | -0.05(-0.19%) |
May 12, 2017 | 26.86 | 27.06 | 26.69 | 26.85 | 1,573,983 | +0.09(+0.32%) |
May 11, 2017 | 27.36 | 27.36 | 26.63 | 26.76 | 2,904,722 | -0.73(-2.64%) |
May 10, 2017 | 27.41 | 27.65 | 27.16 | 27.49 | 2,400,663 | +0.09(+0.34%) |
May 09, 2017 | 28.02 | 28.09 | 27.33 | 27.40 | 2,490,416 | -0.63(-2.23%) |
May 08, 2017 | 28.71 | 28.87 | 28.01 | 28.02 | 2,352,851 | -0.68(-2.38%) |
May 05, 2017 | 28.63 | 28.95 | 28.56 | 28.71 | 2,746,898 | +0.15(+0.52%) |
May 04, 2017 | 29.54 | 29.54 | 28.00 | 28.56 | 5,154,046 | -1.20(-4.04%) |
May 03, 2017 | 30.34 | 30.36 | 29.56 | 29.76 | 1,583,627 | -0.48(-1.58%) |
May 02, 2017 | 30.43 | 30.66 | 30.12 | 30.23 | 2,265,123 | +0.16(+0.54%) |
May 01, 2017 | 30.00 | 30.12 | 29.72 | 30.07 | 1,498,900 | +0.05(+0.17%) |
Apr 28, 2017 | 30.59 | 30.63 | 29.99 | 30.02 | 1,864,434 | -0.66(-2.16%) |
Apr 27, 2017 | 30.87 | 30.60 | 30.68 | 923,458 | -0.04(-0.12%) | |
Apr 26, 2017 | 30.92 | 30.99 | 30.69 | 30.72 | 1,214,941 | -0.27(-0.88%) |
Apr 25, 2017 | 31.15 | 31.19 | 30.85 | 30.99 | 1,627,625 | -0.15(-0.47%) |
Apr 24, 2017 | 31.92 | 31.96 | 30.96 | 31.14 | 1,708,010 | -0.70(-2.21%) |
Apr 21, 2017 | 31.92 | 32.00 | 31.81 | 31.84 | 1,244,967 | -0.15(-0.48%) |
Apr 20, 2017 | 31.72 | 32.03 | 31.57 | 32.00 | 1,234,907 | +0.23(+0.73%) |
Apr 19, 2017 | 31.96 | 32.05 | 31.71 | 31.77 | 1,181,572 | -0.27(-0.86%) |
Apr 18, 2017 | 31.91 | 32.11 | 31.89 | 32.04 | 870,603 | +0.10(+0.31%) |
Apr 17, 2017 | 31.59 | 31.94 | 31.43 | 31.94 | 1,187,067 | +0.44(+1.41%) |
Apr 13, 2017 | 31.56 | 31.67 | 31.43 | 31.50 | 1,589,358 | +0.00(+0.00%) |
Apr 12, 2017 | 31.62 | 31.86 | 31.40 | 31.50 | 1,849,013 | -0.13(-0.42%) |
Apr 11, 2017 | 31.28 | 31.70 | 31.25 | 31.63 | 1,537,644 | +0.44(+1.42%) |
Apr 10, 2017 | 31.07 | 31.27 | 30.93 | 31.19 | 1,002,338 | +0.13(+0.41%) |
Apr 07, 2017 | 31.07 | 31.32 | 31.03 | 31.06 | 953,840 | +0.04(+0.11%) |
Apr 06, 2017 | 30.81 | 31.12 | 30.63 | 31.03 | 1,320,611 | +0.23(+0.73%) |
Apr 05, 2017 | 30.80 | 30.86 | 30.63 | 30.80 | 1,487,188 | +0.01(+0.02%) |
Apr 04, 2017 | 30.80 | 30.98 | 30.63 | 30.79 | 1,697,937 | -0.04(-0.11%) |
Apr 03, 2017 | 30.70 | 30.99 | 30.57 | 30.83 | 1,600,700 | +0.13(+0.44%) |
Mar 31, 2017 | 30.65 | 30.81 | 30.56 | 30.70 | 2,817,209 | +0.02(+0.07%) |
Mar 30, 2017 | 30.64 | 30.67 | 30.32 | 30.67 | 1,388,950 | +0.03(+0.09%) |
Mar 29, 2017 | 30.58 | 30.78 | 30.34 | 30.65 | 1,637,244 | +0.05(+0.16%) |
Mar 28, 2017 | 30.70 | 30.71 | 30.19 | 30.60 | 1,552,575 | -0.06(-0.18%) |
Mar 27, 2017 | 30.97 | 31.33 | 30.55 | 30.65 | 1,280,180 | -0.19(-0.62%) |
Mar 24, 2017 | 30.96 | 31.13 | 30.75 | 30.84 | 832,415 | -0.04(-0.14%) |
Mar 23, 2017 | 30.90 | 31.23 | 30.84 | 30.89 | 1,508,618 | -0.06(-0.18%) |
Mar 22, 2017 | 31.29 | 31.32 | 30.70 | 30.94 | 1,026,086 | -0.23(-0.74%) |
Mar 21, 2017 | 31.05 | 31.28 | 30.84 | 31.17 | 1,274,135 | +0.23(+0.73%) |
Mar 20, 2017 | 31.30 | 31.40 | 30.88 | 30.95 | 759,272 | -0.27(-0.86%) |
Mar 17, 2017 | 30.89 | 31.28 | 30.72 | 31.22 | 2,620,013 | +0.38(+1.23%) |
Mar 16, 2017 | 30.56 | 30.96 | 30.56 | 30.84 | 1,698,073 | +0.19(+0.62%) |
Mar 15, 2017 | 30.08 | 30.84 | 30.06 | 30.65 | 1,769,221 | +0.66(+2.21%) |
Mar 14, 2017 | 29.84 | 30.08 | 29.59 | 29.99 | 1,373,279 | +0.14(+0.47%) |
Mar 13, 2017 | 29.88 | 30.16 | 29.78 | 29.84 | 1,254,050 | +0.06(+0.19%) |
Mar 10, 2017 | 30.00 | 30.20 | 29.58 | 29.79 | 934,975 | -0.01(-0.05%) |
Mar 09, 2017 | 30.25 | 30.50 | 29.63 | 29.80 | 1,347,693 | -0.46(-1.51%) |
Mar 08, 2017 | 30.77 | 30.91 | 30.22 | 30.26 | 1,411,600 | -0.78(-2.52%) |
Mar 07, 2017 | 30.98 | 31.12 | 30.82 | 31.04 | 883,530 | -0.03(-0.09%) |
Mar 06, 2017 | 31.17 | 31.17 | 30.84 | 31.07 | 916,596 | -0.17(-0.54%) |
Mar 03, 2017 | 31.38 | 31.38 | 30.77 | 31.24 | 1,067,181 | -0.16(-0.52%) |
Mar 02, 2017 | 31.46 | 31.64 | 31.27 | 31.40 | 1,315,777 | -0.19(-0.60%) |