Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.95 | 29.03 | 28.33 | 28.76 | 893,601 | -0.11(-0.39%) |
May 30, 2017 | 29.10 | 29.21 | 28.59 | 28.87 | 603,560 | -0.34(-1.16%) |
May 26, 2017 | 29.29 | 29.32 | 28.99 | 29.21 | 737,438 | -0.11(-0.38%) |
May 25, 2017 | 29.51 | 29.66 | 29.15 | 29.32 | 628,986 | -0.08(-0.26%) |
May 24, 2017 | 29.55 | 29.63 | 29.17 | 29.40 | 585,754 | -0.11(-0.38%) |
May 23, 2017 | 29.10 | 29.59 | 28.91 | 29.51 | 578,549 | +0.49(+1.68%) |
May 22, 2017 | 28.91 | 29.93 | 28.64 | 29.02 | 564,479 | +0.26(+0.92%) |
May 19, 2017 | 28.76 | 29.02 | 28.65 | 28.76 | 682,715 | -0.04(-0.13%) |
May 18, 2017 | 28.61 | 28.95 | 28.35 | 28.80 | 987,030 | +0.34(+1.19%) |
May 17, 2017 | 28.65 | 28.87 | 28.16 | 28.46 | 1,409,555 | -0.86(-2.95%) |
May 16, 2017 | 29.21 | 29.36 | 28.74 | 29.32 | 663,824 | +0.11(+0.39%) |
May 15, 2017 | 29.10 | 29.47 | 29.04 | 29.21 | 551,493 | +0.30(+1.04%) |
May 12, 2017 | 29.10 | 29.10 | 28.57 | 28.91 | 551,071 | -0.26(-0.90%) |
May 11, 2017 | 29.93 | 30.08 | 28.99 | 29.17 | 1,063,572 | -0.90(-3.00%) |
May 10, 2017 | 29.96 | 30.28 | 29.89 | 30.08 | 582,350 | -0.08(-0.25%) |
May 09, 2017 | 30.49 | 30.70 | 29.94 | 30.15 | 628,769 | -0.34(-1.11%) |
May 08, 2017 | 30.30 | 30.49 | 30.04 | 30.49 | 558,599 | +0.19(+0.62%) |
May 05, 2017 | 30.68 | 30.68 | 30.15 | 30.30 | 564,598 | -0.30(-0.98%) |
May 04, 2017 | 30.68 | 30.88 | 30.30 | 30.60 | 695,740 | +0.26(+0.87%) |
May 03, 2017 | 29.85 | 30.43 | 29.63 | 30.34 | 840,036 | +0.34(+1.13%) |
May 02, 2017 | 30.15 | 30.23 | 29.70 | 30.00 | 1,038,946 | -0.15(-0.50%) |
May 01, 2017 | 30.23 | 30.32 | 29.59 | 30.15 | 921,893 | +0.15(+0.50%) |
Apr 28, 2017 | 30.68 | 31.05 | 29.93 | 30.00 | 2,740,313 | -0.86(-2.80%) |
Apr 27, 2017 | 31.47 | 31.84 | 30.75 | 30.87 | 1,337,296 | -0.56(-1.79%) |
Apr 26, 2017 | 31.28 | 31.86 | 31.20 | 31.43 | 1,422,758 | +0.15(+0.48%) |
Apr 25, 2017 | 31.58 | 31.88 | 30.94 | 31.28 | 936,528 | +0.00(+0.00%) |
Apr 24, 2017 | 31.54 | 31.69 | 30.94 | 31.28 | 1,225,978 | +0.41(+1.34%) |
Apr 21, 2017 | 30.87 | 31.02 | 30.41 | 30.87 | 7,058,176 | +0.00(+0.00%) |
Apr 20, 2017 | 30.30 | 30.96 | 30.19 | 30.87 | 1,366,563 | +0.79(+2.62%) |
Apr 19, 2017 | 30.19 | 30.51 | 29.96 | 30.08 | 813,868 | +0.15(+0.50%) |
Apr 18, 2017 | 29.47 | 29.98 | 29.14 | 29.93 | 1,558,071 | +0.26(+0.89%) |
Apr 17, 2017 | 29.25 | 29.70 | 28.80 | 29.66 | 935,876 | +0.60(+2.07%) |
Apr 13, 2017 | 29.70 | 29.81 | 28.99 | 29.06 | 1,250,034 | -0.75(-2.52%) |
Apr 12, 2017 | 30.72 | 30.79 | 29.70 | 29.81 | 2,273,560 | -0.75(-2.46%) |
Apr 11, 2017 | 30.26 | 30.90 | 30.11 | 30.57 | 18,798,852 | +0.11(+0.37%) |
Apr 10, 2017 | 30.72 | 30.90 | 30.13 | 30.45 | 699,487 | -0.19(-0.61%) |
Apr 07, 2017 | 30.94 | 31.05 | 30.53 | 30.64 | 895,605 | -0.19(-0.61%) |
Apr 06, 2017 | 30.60 | 30.94 | 30.34 | 30.83 | 648,345 | +0.26(+0.86%) |
Apr 05, 2017 | 31.58 | 31.66 | 30.51 | 30.57 | 685,527 | -0.68(-2.17%) |
Apr 04, 2017 | 30.83 | 31.35 | 30.83 | 31.24 | 591,411 | +0.08(+0.24%) |
Apr 03, 2017 | 32.03 | 32.03 | 30.90 | 31.17 | 856,742 | -0.60(-1.89%) |
Mar 31, 2017 | 31.96 | 32.22 | 31.96 | 31.77 | 781,793 | -0.23(-0.71%) |
Mar 30, 2017 | 31.09 | 32.14 | 30.94 | 31.99 | 688,522 | +1.05(+3.40%) |
Mar 29, 2017 | 30.98 | 31.02 | 30.64 | 30.94 | 395,476 | -0.08(-0.24%) |
Mar 28, 2017 | 30.34 | 31.17 | 30.34 | 31.02 | 556,087 | +0.53(+1.73%) |
Mar 27, 2017 | 30.08 | 30.64 | 29.66 | 30.49 | 534,029 | -0.26(-0.86%) |
Mar 24, 2017 | 30.57 | 30.83 | 30.38 | 30.75 | 569,314 | +0.23(+0.74%) |
Mar 23, 2017 | 30.23 | 31.02 | 30.19 | 30.53 | 636,789 | +0.30(+1.00%) |
Mar 22, 2017 | 30.08 | 30.57 | 29.82 | 30.23 | 1,330,650 | -0.26(-0.86%) |
Mar 21, 2017 | 32.78 | 32.78 | 30.38 | 30.49 | 1,598,166 | -2.07(-6.35%) |
Mar 20, 2017 | 33.27 | 33.27 | 32.56 | 32.56 | 521,178 | -0.71(-2.15%) |
Mar 17, 2017 | 33.08 | 33.52 | 32.63 | 33.27 | 3,763,175 | +0.11(+0.34%) |
Mar 16, 2017 | 32.93 | 33.35 | 32.88 | 33.16 | 624,474 | +0.45(+1.38%) |
Mar 15, 2017 | 33.01 | 33.55 | 32.71 | 32.71 | 688,798 | -0.23(-0.69%) |
Mar 14, 2017 | 32.67 | 33.08 | 32.33 | 32.93 | 529,981 | +0.00(+0.00%) |
Mar 13, 2017 | 32.75 | 33.31 | 32.52 | 32.93 | 554,544 | +0.19(+0.57%) |
Mar 10, 2017 | 33.08 | 33.16 | 32.14 | 32.75 | 723,312 | +0.04(+0.11%) |
Mar 09, 2017 | 32.97 | 33.20 | 32.56 | 32.71 | 582,260 | -0.15(-0.46%) |
Mar 08, 2017 | 33.69 | 33.82 | 32.82 | 32.86 | 865,754 | -0.32(-0.95%) |
Mar 07, 2017 | 33.66 | 33.77 | 33.17 | 33.17 | 542,858 | -0.45(-1.33%) |
Mar 06, 2017 | 33.55 | 33.81 | 33.23 | 33.62 | 509,185 | -0.11(-0.33%) |
Mar 03, 2017 | 33.55 | 33.96 | 33.40 | 33.73 | 531,429 | +0.41(+1.23%) |
Mar 02, 2017 | 34.59 | 34.59 | 33.29 | 33.32 | 656,079 | -1.12(-3.25%) |