Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.85 | 28.09 | 27.48 | 27.92 | 2,010,517 | +0.19(+0.69%) |
May 30, 2017 | 27.65 | 27.84 | 27.46 | 27.73 | 1,541,750 | +0.08(+0.29%) |
May 26, 2017 | 28.03 | 28.11 | 27.46 | 27.65 | 2,666,227 | -0.42(-1.50%) |
May 25, 2017 | 27.85 | 28.38 | 27.83 | 28.07 | 2,657,716 | +0.29(+1.04%) |
May 24, 2017 | 27.75 | 27.89 | 27.21 | 27.78 | 3,388,335 | +0.00(+0.00%) |
May 23, 2017 | 28.14 | 28.29 | 27.59 | 27.78 | 2,754,566 | -0.51(-1.80%) |
May 22, 2017 | 27.95 | 28.34 | 27.86 | 28.29 | 2,006,794 | +0.45(+1.62%) |
May 19, 2017 | 28.25 | 28.26 | 27.83 | 27.84 | 2,731,369 | -0.15(-0.54%) |
May 18, 2017 | 27.41 | 28.12 | 27.11 | 27.99 | 3,265,230 | +0.61(+2.23%) |
May 17, 2017 | 28.24 | 28.35 | 27.33 | 27.38 | 3,610,380 | -1.14(-4.00%) |
May 16, 2017 | 28.90 | 29.00 | 28.48 | 28.52 | 3,211,820 | -0.49(-1.69%) |
May 15, 2017 | 28.76 | 29.15 | 28.43 | 29.01 | 3,738,178 | +0.31(+1.08%) |
May 12, 2017 | 28.93 | 29.37 | 28.58 | 28.70 | 4,744,223 | -0.60(-2.05%) |
May 11, 2017 | 29.11 | 29.69 | 28.00 | 29.30 | 13,753,171 | +0.97(+3.42%) |
May 10, 2017 | 27.91 | 29.24 | 26.93 | 28.33 | 47,146,716 | -6.37(-18.36%) |
May 09, 2017 | 35.66 | 36.00 | 34.15 | 34.70 | 11,616,164 | -1.00(-2.80%) |
May 08, 2017 | 35.67 | 36.20 | 35.55 | 35.70 | 3,262,549 | +0.02(+0.06%) |
May 05, 2017 | 35.36 | 35.70 | 35.30 | 35.68 | 1,349,525 | +0.38(+1.08%) |
May 04, 2017 | 35.28 | 35.70 | 35.09 | 35.30 | 1,375,681 | +0.10(+0.28%) |
May 03, 2017 | 35.70 | 35.98 | 35.18 | 35.20 | 1,686,292 | -0.78(-2.17%) |
May 02, 2017 | 36.01 | 36.25 | 35.63 | 35.98 | 2,512,862 | +0.26(+0.73%) |
May 01, 2017 | 35.52 | 35.91 | 35.22 | 35.72 | 1,963,828 | +0.31(+0.88%) |
Apr 28, 2017 | 36.07 | 36.10 | 35.30 | 35.41 | 1,997,767 | -0.60(-1.67%) |
Apr 27, 2017 | 34.84 | 36.16 | 34.79 | 36.01 | 3,033,050 | +1.43(+4.14%) |
Apr 26, 2017 | 34.22 | 34.64 | 33.94 | 34.58 | 1,205,125 | +0.37(+1.08%) |
Apr 25, 2017 | 33.97 | 34.55 | 33.82 | 34.21 | 1,288,881 | +0.32(+0.94%) |
Apr 24, 2017 | 33.88 | 34.17 | 33.58 | 33.89 | 2,482,856 | +0.40(+1.19%) |
Apr 21, 2017 | 33.48 | 33.86 | 33.34 | 33.49 | 1,476,369 | +0.06(+0.18%) |
Apr 20, 2017 | 33.06 | 33.50 | 32.91 | 33.43 | 1,743,608 | +0.60(+1.83%) |
Apr 19, 2017 | 32.95 | 32.96 | 32.59 | 32.83 | 1,597,174 | -0.03(-0.09%) |
Apr 18, 2017 | 32.50 | 32.95 | 32.21 | 32.86 | 998,447 | +0.17(+0.52%) |
Apr 17, 2017 | 32.00 | 32.72 | 31.61 | 32.69 | 1,567,859 | +0.66(+2.06%) |
Apr 13, 2017 | 32.23 | 32.50 | 31.92 | 32.03 | 1,768,903 | -0.13(-0.40%) |
Apr 12, 2017 | 33.30 | 33.49 | 32.08 | 32.16 | 2,942,510 | -1.21(-3.63%) |
Apr 11, 2017 | 33.85 | 34.00 | 33.17 | 33.37 | 3,727,619 | +0.63(+1.92%) |
Apr 10, 2017 | 33.22 | 33.26 | 32.69 | 32.74 | 1,471,226 | -0.49(-1.47%) |
Apr 07, 2017 | 33.38 | 33.49 | 32.81 | 33.23 | 1,898,392 | -0.20(-0.60%) |
Apr 06, 2017 | 33.26 | 33.62 | 32.83 | 33.43 | 2,116,045 | +0.21(+0.63%) |
Apr 05, 2017 | 33.12 | 34.14 | 32.61 | 33.22 | 4,024,165 | +0.37(+1.13%) |
Apr 04, 2017 | 32.60 | 33.12 | 32.10 | 32.85 | 2,031,766 | +0.22(+0.67%) |
Apr 03, 2017 | 32.90 | 32.93 | 32.23 | 32.63 | 2,504,149 | -0.12(-0.37%) |
Mar 31, 2017 | 32.54 | 32.87 | 32.20 | 32.75 | 1,644,072 | +0.23(+0.71%) |
Mar 30, 2017 | 32.84 | 33.02 | 32.31 | 32.52 | 1,540,336 | -0.26(-0.79%) |
Mar 29, 2017 | 32.00 | 32.99 | 31.96 | 32.78 | 2,794,018 | +0.97(+3.05%) |
Mar 28, 2017 | 32.34 | 32.34 | 31.68 | 31.81 | 2,467,938 | -0.62(-1.91%) |
Mar 27, 2017 | 32.09 | 32.64 | 31.60 | 32.43 | 2,434,806 | -0.05(-0.15%) |
Mar 24, 2017 | 32.85 | 33.25 | 32.33 | 32.48 | 2,624,177 | -0.29(-0.88%) |
Mar 23, 2017 | 33.56 | 33.56 | 32.54 | 32.77 | 2,563,657 | -0.73(-2.18%) |
Mar 22, 2017 | 33.59 | 33.98 | 33.09 | 33.50 | 2,144,322 | -0.12(-0.36%) |
Mar 21, 2017 | 34.68 | 35.03 | 33.46 | 33.62 | 2,569,245 | -1.03(-2.97%) |
Mar 20, 2017 | 34.17 | 34.72 | 34.10 | 34.65 | 1,307,383 | +0.54(+1.58%) |
Mar 17, 2017 | 34.23 | 34.45 | 33.90 | 34.11 | 1,236,766 | -0.16(-0.47%) |
Mar 16, 2017 | 34.26 | 34.70 | 33.98 | 34.27 | 979,102 | +0.11(+0.32%) |
Mar 15, 2017 | 33.77 | 34.34 | 33.35 | 34.16 | 2,289,372 | +0.39(+1.15%) |
Mar 14, 2017 | 34.67 | 34.88 | 33.61 | 33.77 | 1,515,234 | -0.81(-2.34%) |
Mar 13, 2017 | 34.54 | 34.73 | 34.29 | 34.58 | 1,522,562 | +0.06(+0.17%) |
Mar 10, 2017 | 34.51 | 34.74 | 34.01 | 34.52 | 1,897,630 | +0.14(+0.41%) |
Mar 09, 2017 | 33.53 | 34.67 | 33.26 | 34.38 | 4,637,769 | +0.85(+2.54%) |
Mar 08, 2017 | 33.69 | 33.98 | 33.39 | 33.53 | 1,207,096 | -0.19(-0.56%) |
Mar 07, 2017 | 33.31 | 34.16 | 33.27 | 33.72 | 1,729,149 | +0.20(+0.60%) |
Mar 06, 2017 | 33.22 | 33.77 | 33.17 | 33.52 | 1,932,292 | +0.15(+0.45%) |
Mar 03, 2017 | 33.88 | 34.08 | 33.34 | 33.37 | 2,230,211 | -0.63(-1.85%) |
Mar 02, 2017 | 34.45 | 34.84 | 33.92 | 34.00 | 1,858,097 | -0.66(-1.90%) |