Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.14 | 29.36 | 28.07 | 28.97 | 18,684,078 | -0.25(-0.85%) |
May 30, 2017 | 28.54 | 29.27 | 28.44 | 29.22 | 4,269,258 | +0.49(+1.69%) |
May 26, 2017 | 29.41 | 29.41 | 28.66 | 28.73 | 4,236,832 | -0.62(-2.12%) |
May 25, 2017 | 30.00 | 30.17 | 29.00 | 29.35 | 3,408,827 | -0.47(-1.57%) |
May 24, 2017 | 30.56 | 31.34 | 29.64 | 29.82 | 3,934,269 | -0.25(-0.82%) |
May 23, 2017 | 28.82 | 30.28 | 28.73 | 30.07 | 4,469,481 | +1.12(+3.86%) |
May 22, 2017 | 29.34 | 29.47 | 28.68 | 28.95 | 3,182,501 | -0.21(-0.73%) |
May 19, 2017 | 29.05 | 29.49 | 28.93 | 29.17 | 2,943,762 | +0.31(+1.06%) |
May 18, 2017 | 28.64 | 29.06 | 28.42 | 28.86 | 3,156,406 | -0.03(-0.09%) |
May 17, 2017 | 28.99 | 29.52 | 28.52 | 28.89 | 3,724,972 | -1.02(-3.42%) |
May 16, 2017 | 29.62 | 30.22 | 29.17 | 29.91 | 2,865,440 | +0.46(+1.56%) |
May 15, 2017 | 29.45 | 29.52 | 29.07 | 29.45 | 4,632,718 | +0.35(+1.20%) |
May 12, 2017 | 28.77 | 29.12 | 28.74 | 29.10 | 2,078,400 | +0.02(+0.06%) |
May 11, 2017 | 29.47 | 29.49 | 28.74 | 29.08 | 4,070,336 | -0.34(-1.16%) |
May 10, 2017 | 29.97 | 30.03 | 29.31 | 29.42 | 4,505,971 | -0.43(-1.46%) |
May 09, 2017 | 30.49 | 30.55 | 29.75 | 29.86 | 2,206,096 | -0.55(-1.82%) |
May 08, 2017 | 30.35 | 30.53 | 30.06 | 30.41 | 1,729,703 | -0.12(-0.39%) |
May 05, 2017 | 30.77 | 30.85 | 30.04 | 30.53 | 2,334,161 | -0.04(-0.14%) |
May 04, 2017 | 30.26 | 30.86 | 29.94 | 30.57 | 2,756,955 | +0.16(+0.53%) |
May 03, 2017 | 31.31 | 31.42 | 30.28 | 30.41 | 3,437,003 | -1.11(-3.52%) |
May 02, 2017 | 31.28 | 31.90 | 31.02 | 31.52 | 3,812,874 | +0.15(+0.49%) |
May 01, 2017 | 31.00 | 31.98 | 30.75 | 31.37 | 4,144,531 | +0.56(+1.83%) |
Apr 28, 2017 | 31.06 | 31.23 | 30.76 | 30.80 | 2,126,249 | -0.12(-0.39%) |
Apr 27, 2017 | 31.09 | 31.20 | 30.65 | 30.92 | 3,062,726 | -0.26(-0.85%) |
Apr 26, 2017 | 30.00 | 31.44 | 29.93 | 31.19 | 4,432,637 | +0.21(+0.69%) |
Apr 25, 2017 | 31.49 | 31.70 | 30.74 | 30.97 | 3,935,208 | -0.23(-0.74%) |
Apr 24, 2017 | 30.97 | 31.45 | 30.45 | 31.20 | 5,169,195 | +1.06(+3.51%) |
Apr 21, 2017 | 30.04 | 30.22 | 29.70 | 30.15 | 4,755,470 | +0.39(+1.32%) |
Apr 20, 2017 | 28.54 | 29.93 | 28.20 | 29.75 | 7,698,972 | +1.88(+6.76%) |
Apr 19, 2017 | 28.12 | 28.54 | 27.77 | 27.87 | 3,941,241 | +0.03(+0.09%) |
Apr 18, 2017 | 27.55 | 28.31 | 27.40 | 27.85 | 2,771,388 | -0.06(-0.21%) |
Apr 17, 2017 | 28.05 | 28.33 | 27.56 | 27.91 | 3,754,731 | -0.14(-0.52%) |
Apr 13, 2017 | 28.89 | 28.95 | 28.05 | 28.05 | 3,690,638 | -0.79(-2.75%) |
Apr 12, 2017 | 29.28 | 29.52 | 28.65 | 28.84 | 3,285,853 | -1.14(-3.81%) |
Apr 11, 2017 | 29.53 | 30.11 | 29.12 | 29.99 | 2,678,164 | +0.37(+1.24%) |
Apr 10, 2017 | 29.81 | 30.03 | 29.27 | 29.62 | 2,294,674 | -0.42(-1.39%) |
Apr 07, 2017 | 29.05 | 30.28 | 28.99 | 30.04 | 4,578,985 | +0.64(+2.17%) |
Apr 06, 2017 | 29.09 | 29.65 | 28.86 | 29.40 | 2,101,232 | +0.33(+1.14%) |
Apr 05, 2017 | 30.33 | 30.75 | 29.01 | 29.06 | 3,709,563 | -1.03(-3.43%) |
Apr 04, 2017 | 29.69 | 30.29 | 29.64 | 30.10 | 2,156,084 | +0.24(+0.80%) |
Apr 03, 2017 | 29.67 | 30.10 | 29.39 | 29.86 | 2,534,488 | +0.23(+0.78%) |
Mar 31, 2017 | 29.52 | 29.87 | 29.06 | 29.63 | 2,582,312 | +0.18(+0.61%) |
Mar 30, 2017 | 29.23 | 29.77 | 29.23 | 29.45 | 1,817,595 | +0.18(+0.61%) |
Mar 29, 2017 | 29.36 | 29.59 | 29.09 | 29.27 | 2,041,921 | -0.16(-0.54%) |
Mar 28, 2017 | 28.64 | 29.53 | 28.64 | 29.43 | 2,742,576 | +0.81(+2.82%) |
Mar 27, 2017 | 27.93 | 28.78 | 27.62 | 28.62 | 4,127,014 | -0.14(-0.47%) |
Mar 24, 2017 | 29.37 | 29.53 | 28.57 | 28.76 | 3,066,058 | -0.53(-1.80%) |
Mar 23, 2017 | 29.45 | 29.79 | 28.87 | 29.28 | 3,123,710 | -0.25(-0.83%) |
Mar 22, 2017 | 29.12 | 29.72 | 28.83 | 29.53 | 2,994,356 | +0.72(+2.50%) |
Mar 21, 2017 | 30.84 | 30.95 | 28.76 | 28.81 | 7,134,018 | -2.09(-6.76%) |
Mar 20, 2017 | 30.87 | 31.05 | 30.42 | 30.89 | 1,984,751 | +0.06(+0.19%) |
Mar 17, 2017 | 30.65 | 31.65 | 30.56 | 30.84 | 5,810,186 | +0.77(+2.57%) |
Mar 16, 2017 | 31.54 | 31.54 | 29.87 | 30.06 | 4,168,817 | -0.19(-0.62%) |
Mar 15, 2017 | 29.63 | 30.29 | 29.26 | 30.25 | 3,124,301 | +0.85(+2.89%) |
Mar 14, 2017 | 28.74 | 29.47 | 28.55 | 29.40 | 3,403,376 | +0.21(+0.73%) |
Mar 13, 2017 | 29.20 | 29.51 | 28.82 | 29.19 | 2,617,776 | +0.36(+1.24%) |
Mar 10, 2017 | 29.13 | 29.43 | 28.76 | 28.83 | 2,482,092 | -0.06(-0.21%) |
Mar 09, 2017 | 29.11 | 29.72 | 28.82 | 28.89 | 3,121,603 | -0.38(-1.30%) |
Mar 08, 2017 | 29.03 | 29.43 | 28.88 | 29.27 | 4,641,680 | +0.34(+1.17%) |
Mar 07, 2017 | 30.16 | 30.47 | 28.86 | 28.93 | 5,826,123 | -1.32(-4.37%) |
Mar 06, 2017 | 30.35 | 30.46 | 30.00 | 30.26 | 3,546,813 | -0.42(-1.38%) |
Mar 03, 2017 | 30.78 | 31.06 | 30.39 | 30.68 | 2,569,844 | -0.02(-0.06%) |
Mar 02, 2017 | 31.68 | 31.78 | 30.68 | 30.70 | 2,954,301 | -1.25(-3.90%) |