Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.94 | 30.18 | 29.94 | 30.10 | 15,588,305 | +0.17(+0.56%) |
May 30, 2017 | 29.90 | 30.01 | 29.84 | 29.93 | 12,924,628 | -0.01(-0.04%) |
May 26, 2017 | 29.96 | 30.02 | 29.87 | 29.94 | 5,204,891 | +0.00(+0.01%) |
May 25, 2017 | 29.73 | 29.97 | 29.71 | 29.94 | 5,598,750 | +0.33(+1.10%) |
May 24, 2017 | 29.41 | 29.67 | 29.37 | 29.61 | 7,402,713 | +0.25(+0.86%) |
May 23, 2017 | 29.27 | 29.59 | 29.27 | 29.36 | 9,215,611 | +0.13(+0.44%) |
May 22, 2017 | 29.02 | 29.28 | 28.95 | 29.23 | 10,115,846 | +0.22(+0.77%) |
May 19, 2017 | 28.95 | 29.07 | 28.65 | 29.01 | 8,181,698 | +0.07(+0.26%) |
May 18, 2017 | 28.87 | 29.10 | 28.68 | 28.93 | 10,504,495 | +0.10(+0.36%) |
May 17, 2017 | 28.71 | 28.98 | 28.76 | 28.83 | 8,855,940 | +0.12(+0.40%) |
May 16, 2017 | 28.76 | 28.91 | 28.69 | 28.71 | 6,434,321 | -0.05(-0.17%) |
May 15, 2017 | 28.57 | 28.87 | 28.53 | 28.76 | 9,125,493 | +0.12(+0.43%) |
May 12, 2017 | 28.47 | 28.70 | 28.45 | 28.64 | 7,235,332 | +0.19(+0.68%) |
May 11, 2017 | 28.33 | 28.45 | 28.23 | 28.45 | 4,237,493 | +0.10(+0.35%) |
May 10, 2017 | 28.27 | 28.41 | 28.19 | 28.35 | 8,872,747 | +0.08(+0.30%) |
May 09, 2017 | 28.41 | 28.51 | 28.21 | 28.26 | 7,323,902 | -0.25(-0.87%) |
May 08, 2017 | 28.42 | 28.56 | 28.35 | 28.51 | 6,868,236 | +0.13(+0.46%) |
May 05, 2017 | 28.48 | 28.57 | 28.36 | 28.38 | 8,652,017 | -0.00(-0.01%) |
May 04, 2017 | 28.12 | 28.42 | 28.12 | 28.38 | 8,298,021 | +0.21(+0.73%) |
May 03, 2017 | 28.28 | 28.37 | 28.14 | 28.18 | 7,781,637 | -0.14(-0.49%) |
May 02, 2017 | 28.15 | 28.32 | 28.12 | 28.32 | 8,115,419 | +0.21(+0.74%) |
May 01, 2017 | 28.34 | 28.38 | 28.06 | 28.11 | 8,524,094 | -0.11(-0.39%) |
Apr 28, 2017 | 28.18 | 28.34 | 28.12 | 28.22 | 7,871,433 | +0.01(+0.03%) |
Apr 27, 2017 | 28.03 | 28.36 | 28.02 | 28.21 | 6,655,462 | +0.15(+0.52%) |
Apr 26, 2017 | 28.10 | 28.28 | 28.03 | 28.07 | 7,060,298 | -0.02(-0.07%) |
Apr 25, 2017 | 28.02 | 28.10 | 27.86 | 28.08 | 6,114,023 | +0.04(+0.13%) |
Apr 24, 2017 | 28.02 | 28.12 | 27.77 | 28.05 | 11,529,837 | -0.06(-0.20%) |
Apr 21, 2017 | 27.73 | 28.38 | 27.73 | 28.11 | 12,400,757 | +0.45(+1.64%) |
Apr 20, 2017 | 27.78 | 27.77 | 27.30 | 27.65 | 9,530,301 | -0.13(-0.48%) |
Apr 19, 2017 | 27.88 | 27.89 | 27.65 | 27.78 | 9,844,305 | -0.09(-0.33%) |
Apr 18, 2017 | 27.66 | 27.91 | 27.56 | 27.88 | 9,255,504 | +0.22(+0.79%) |
Apr 17, 2017 | 27.61 | 27.74 | 27.57 | 27.66 | 5,334,163 | +0.03(+0.11%) |
Apr 13, 2017 | 27.49 | 27.78 | 27.47 | 27.63 | 9,165,703 | +0.05(+0.20%) |
Apr 12, 2017 | 27.17 | 27.58 | 27.15 | 27.58 | 6,951,240 | +0.25(+0.92%) |
Apr 11, 2017 | 27.28 | 27.38 | 27.11 | 27.32 | 4,986,263 | -0.02(-0.08%) |
Apr 10, 2017 | 27.24 | 27.39 | 27.17 | 27.35 | 4,978,638 | +0.11(+0.39%) |
Apr 07, 2017 | 27.47 | 27.54 | 27.21 | 27.24 | 8,362,103 | -0.18(-0.64%) |
Apr 06, 2017 | 27.48 | 27.56 | 27.34 | 27.42 | 7,238,697 | -0.19(-0.67%) |
Apr 05, 2017 | 27.34 | 27.65 | 27.26 | 27.60 | 8,455,463 | +0.23(+0.85%) |
Apr 04, 2017 | 27.24 | 27.45 | 27.13 | 27.37 | 6,436,352 | +0.17(+0.64%) |
Apr 03, 2017 | 27.15 | 27.21 | 26.85 | 27.20 | 8,247,134 | +0.07(+0.27%) |
Mar 31, 2017 | 27.06 | 27.32 | 27.01 | 27.12 | 11,058,410 | +0.05(+0.19%) |
Mar 30, 2017 | 27.48 | 27.59 | 27.00 | 27.07 | 16,082,475 | -0.51(-1.85%) |
Mar 29, 2017 | 27.58 | 27.69 | 27.51 | 27.58 | 5,237,798 | -0.15(-0.54%) |
Mar 28, 2017 | 27.63 | 27.80 | 27.58 | 27.73 | 6,520,757 | +0.03(+0.12%) |
Mar 27, 2017 | 28.11 | 28.12 | 27.60 | 27.70 | 9,655,323 | -0.36(-1.28%) |
Mar 24, 2017 | 27.88 | 28.16 | 27.83 | 28.06 | 6,777,323 | +0.15(+0.54%) |
Mar 23, 2017 | 27.99 | 28.13 | 27.84 | 27.91 | 7,336,965 | -0.07(-0.24%) |
Mar 22, 2017 | 27.89 | 28.14 | 27.84 | 27.98 | 6,549,083 | +0.12(+0.42%) |
Mar 21, 2017 | 27.51 | 27.96 | 27.38 | 27.86 | 11,283,650 | +0.41(+1.51%) |
Mar 20, 2017 | 27.62 | 27.72 | 27.37 | 27.44 | 8,953,058 | -0.07(-0.26%) |
Mar 17, 2017 | 27.49 | 27.84 | 27.49 | 27.52 | 22,064,868 | +0.07(+0.25%) |
Mar 16, 2017 | 27.81 | 27.84 | 27.38 | 27.45 | 12,355,828 | -0.42(-1.52%) |
Mar 15, 2017 | 27.65 | 28.02 | 27.55 | 27.87 | 9,609,069 | +0.28(+1.02%) |
Mar 14, 2017 | 27.54 | 27.67 | 27.47 | 27.59 | 6,353,485 | +0.02(+0.08%) |
Mar 13, 2017 | 27.49 | 27.61 | 27.35 | 27.57 | 6,906,676 | +0.08(+0.31%) |
Mar 10, 2017 | 27.43 | 27.50 | 27.26 | 27.48 | 7,010,632 | +0.28(+1.02%) |
Mar 09, 2017 | 27.40 | 27.51 | 27.20 | 27.20 | 5,968,404 | -0.15(-0.53%) |
Mar 08, 2017 | 27.37 | 27.49 | 27.23 | 27.35 | 7,489,920 | -0.26(-0.93%) |
Mar 07, 2017 | 27.55 | 27.70 | 27.52 | 27.61 | 9,423,727 | +0.00(+0.01%) |
Mar 06, 2017 | 27.57 | 27.68 | 27.42 | 27.60 | 9,711,985 | -0.03(-0.12%) |
Mar 03, 2017 | 27.62 | 27.68 | 27.43 | 27.64 | 6,257,191 | -0.03(-0.11%) |
Mar 02, 2017 | 27.34 | 27.81 | 27.26 | 27.67 | 7,241,897 | +0.32(+1.18%) |