Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.43 | 30.48 | 29.75 | 30.19 | 26,902,452 | +0.07(+0.23%) |
May 30, 2017 | 29.38 | 30.29 | 29.32 | 30.12 | 35,337,944 | +0.92(+3.16%) |
May 26, 2017 | 28.72 | 29.21 | 28.33 | 29.20 | 18,124,298 | +0.32(+1.12%) |
May 25, 2017 | 28.65 | 29.10 | 28.64 | 28.88 | 21,105,328 | +0.43(+1.52%) |
May 24, 2017 | 27.94 | 28.57 | 27.91 | 28.45 | 22,778,004 | +0.69(+2.47%) |
May 23, 2017 | 27.55 | 27.78 | 27.04 | 27.76 | 22,216,684 | +0.23(+0.82%) |
May 22, 2017 | 27.67 | 27.72 | 27.13 | 27.53 | 18,363,986 | +0.24(+0.86%) |
May 19, 2017 | 27.26 | 27.63 | 27.21 | 27.30 | 19,539,208 | +0.33(+1.24%) |
May 18, 2017 | 26.64 | 27.37 | 26.58 | 26.97 | 27,375,190 | +0.47(+1.78%) |
May 17, 2017 | 27.81 | 27.98 | 26.45 | 26.49 | 38,751,992 | -1.98(-6.96%) |
May 16, 2017 | 28.38 | 28.54 | 28.03 | 28.48 | 15,217,160 | +0.19(+0.66%) |
May 15, 2017 | 28.54 | 28.64 | 28.19 | 28.29 | 22,310,224 | -0.10(-0.35%) |
May 12, 2017 | 28.55 | 28.57 | 28.14 | 28.39 | 16,206,265 | -0.10(-0.34%) |
May 11, 2017 | 28.62 | 28.76 | 28.15 | 28.49 | 22,923,678 | -0.28(-0.99%) |
May 10, 2017 | 28.38 | 28.86 | 28.26 | 28.77 | 29,820,394 | +0.50(+1.77%) |
May 09, 2017 | 27.58 | 28.36 | 27.53 | 28.27 | 31,662,608 | +0.74(+2.67%) |
May 08, 2017 | 27.04 | 27.54 | 26.77 | 27.53 | 32,942,494 | -0.14(-0.50%) |
May 05, 2017 | 27.28 | 27.69 | 27.10 | 27.67 | 15,938,138 | +0.40(+1.48%) |
May 04, 2017 | 27.42 | 27.64 | 27.20 | 27.27 | 15,840,121 | -0.21(-0.75%) |
May 03, 2017 | 27.03 | 27.57 | 27.03 | 27.48 | 15,345,836 | +0.23(+0.83%) |
May 02, 2017 | 27.75 | 27.75 | 26.94 | 27.25 | 25,814,788 | -0.51(-1.84%) |
May 01, 2017 | 27.33 | 27.85 | 27.20 | 27.76 | 24,391,510 | +0.61(+2.24%) |
Apr 28, 2017 | 27.50 | 27.67 | 26.99 | 27.15 | 28,641,532 | +0.04(+0.14%) |
Apr 27, 2017 | 26.66 | 27.13 | 26.59 | 27.11 | 25,072,092 | +0.82(+3.14%) |
Apr 26, 2017 | 26.08 | 26.56 | 25.90 | 26.29 | 25,141,298 | -0.20(-0.74%) |
Apr 25, 2017 | 26.21 | 26.51 | 25.87 | 26.48 | 23,312,256 | +0.41(+1.58%) |
Apr 24, 2017 | 27.22 | 27.24 | 26.02 | 26.07 | 44,861,216 | -0.74(-2.75%) |
Apr 21, 2017 | 27.48 | 27.50 | 26.65 | 26.81 | 28,903,016 | -0.63(-2.29%) |
Apr 20, 2017 | 26.98 | 27.55 | 26.98 | 27.44 | 24,077,618 | +0.69(+2.57%) |
Apr 19, 2017 | 26.94 | 27.03 | 26.54 | 26.75 | 21,635,436 | +0.12(+0.44%) |
Apr 18, 2017 | 26.49 | 26.83 | 26.40 | 26.63 | 14,681,734 | +0.01(+0.04%) |
Apr 17, 2017 | 26.41 | 26.71 | 26.33 | 26.62 | 14,377,367 | +0.38(+1.46%) |
Apr 13, 2017 | 26.05 | 26.72 | 25.87 | 26.24 | 26,575,222 | +0.05(+0.19%) |
Apr 12, 2017 | 26.91 | 26.92 | 26.16 | 26.19 | 25,085,712 | -0.48(-1.80%) |
Apr 11, 2017 | 26.98 | 27.02 | 26.18 | 26.67 | 39,355,536 | -0.45(-1.66%) |
Apr 10, 2017 | 27.92 | 27.96 | 27.06 | 27.12 | 27,929,098 | -0.86(-3.09%) |
Apr 07, 2017 | 27.92 | 28.31 | 27.82 | 27.99 | 20,713,438 | -0.10(-0.35%) |
Apr 06, 2017 | 27.72 | 28.24 | 27.50 | 28.08 | 19,793,326 | +0.35(+1.27%) |
Apr 05, 2017 | 28.10 | 28.36 | 27.70 | 27.73 | 22,814,440 | -0.32(-1.15%) |
Apr 04, 2017 | 27.94 | 28.14 | 27.63 | 28.05 | 14,220,340 | -0.05(-0.17%) |
Apr 03, 2017 | 28.41 | 28.50 | 27.77 | 28.10 | 22,035,708 | -0.26(-0.90%) |
Mar 31, 2017 | 28.55 | 28.81 | 28.36 | 28.36 | 32,955,072 | -0.07(-0.24%) |
Mar 30, 2017 | 27.87 | 28.46 | 27.80 | 28.43 | 25,555,006 | +0.46(+1.65%) |
Mar 29, 2017 | 28.06 | 28.14 | 27.82 | 27.97 | 23,497,920 | -0.19(-0.66%) |
Mar 28, 2017 | 28.19 | 28.52 | 28.08 | 28.15 | 25,220,276 | -0.07(-0.24%) |
Mar 27, 2017 | 27.57 | 28.63 | 27.54 | 28.22 | 49,099,872 | +0.32(+1.16%) |
Mar 24, 2017 | 29.15 | 29.31 | 27.63 | 27.90 | 109,533,360 | +1.92(+7.40%) |
Mar 23, 2017 | 25.87 | 25.99 | 25.55 | 25.97 | 47,866,184 | +0.40(+1.57%) |
Mar 22, 2017 | 25.25 | 25.66 | 25.15 | 25.57 | 25,557,852 | +0.53(+2.12%) |
Mar 21, 2017 | 25.81 | 25.94 | 24.95 | 25.04 | 28,938,028 | -0.68(-2.63%) |
Mar 20, 2017 | 25.50 | 26.11 | 25.33 | 25.72 | 27,427,592 | +0.40(+1.59%) |
Mar 17, 2017 | 25.38 | 25.42 | 24.92 | 25.32 | 19,491,576 | -0.24(-0.92%) |
Mar 16, 2017 | 25.71 | 25.74 | 25.35 | 25.55 | 19,511,182 | -0.08(-0.31%) |
Mar 15, 2017 | 24.68 | 25.66 | 24.47 | 25.63 | 30,347,460 | +0.53(+2.11%) |
Mar 14, 2017 | 25.11 | 25.22 | 24.78 | 25.10 | 14,862,940 | -0.12(-0.47%) |
Mar 13, 2017 | 24.91 | 25.34 | 24.82 | 25.22 | 24,216,552 | +0.51(+2.06%) |
Mar 10, 2017 | 24.80 | 25.27 | 24.35 | 24.71 | 29,471,038 | +0.03(+0.12%) |
Mar 09, 2017 | 24.76 | 25.01 | 24.38 | 24.68 | 22,191,182 | -0.23(-0.91%) |
Mar 08, 2017 | 25.16 | 25.35 | 24.57 | 24.90 | 25,390,752 | -0.26(-1.01%) |
Mar 07, 2017 | 25.08 | 25.27 | 24.81 | 25.16 | 20,689,324 | -0.07(-0.27%) |
Mar 06, 2017 | 25.02 | 25.43 | 24.70 | 25.23 | 26,003,114 | +0.14(+0.55%) |
Mar 03, 2017 | 24.73 | 25.20 | 24.51 | 25.09 | 38,696,392 | +0.85(+3.52%) |
Mar 02, 2017 | 24.41 | 24.78 | 23.92 | 24.24 | 46,743,456 | +0.15(+0.61%) |