Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.36 | 30.40 | 29.75 | 30.09 | 6,110,505 | -0.14(-0.47%) |
May 30, 2017 | 30.17 | 30.43 | 30.13 | 30.24 | 5,201,253 | +0.05(+0.16%) |
May 26, 2017 | 29.95 | 30.32 | 29.91 | 30.19 | 3,807,395 | +0.21(+0.70%) |
May 25, 2017 | 29.63 | 30.06 | 29.63 | 29.98 | 5,772,726 | +0.39(+1.31%) |
May 24, 2017 | 29.58 | 29.81 | 29.47 | 29.59 | 5,805,948 | -0.10(-0.35%) |
May 23, 2017 | 30.06 | 30.13 | 29.67 | 29.69 | 8,168,939 | -0.26(-0.86%) |
May 22, 2017 | 29.88 | 30.29 | 29.81 | 29.95 | 11,201,223 | +0.30(+1.02%) |
May 19, 2017 | 29.58 | 30.08 | 29.52 | 29.65 | 5,980,452 | +0.28(+0.94%) |
May 18, 2017 | 29.03 | 29.68 | 28.94 | 29.37 | 7,423,168 | -0.18(-0.61%) |
May 17, 2017 | 30.09 | 30.31 | 29.50 | 29.55 | 9,522,630 | -1.00(-3.26%) |
May 16, 2017 | 30.14 | 30.62 | 29.99 | 30.55 | 9,473,028 | +0.49(+1.64%) |
May 15, 2017 | 29.57 | 30.07 | 29.51 | 30.06 | 8,465,209 | +0.50(+1.70%) |
May 12, 2017 | 29.26 | 29.60 | 29.26 | 29.55 | 5,923,761 | +0.16(+0.55%) |
May 11, 2017 | 29.50 | 29.60 | 29.12 | 29.39 | 5,912,184 | -0.24(-0.80%) |
May 10, 2017 | 29.33 | 29.69 | 29.12 | 29.63 | 6,826,797 | +0.26(+0.87%) |
May 09, 2017 | 29.04 | 29.49 | 28.85 | 29.37 | 6,489,797 | +0.51(+1.78%) |
May 08, 2017 | 28.95 | 29.04 | 28.64 | 28.86 | 9,002,693 | -0.41(-1.39%) |
May 05, 2017 | 28.89 | 29.44 | 28.85 | 29.27 | 5,038,163 | +0.12(+0.42%) |
May 04, 2017 | 29.43 | 29.51 | 29.10 | 29.14 | 5,940,930 | -0.37(-1.25%) |
May 03, 2017 | 29.36 | 29.55 | 29.22 | 29.51 | 5,785,522 | +0.14(+0.48%) |
May 02, 2017 | 29.41 | 29.55 | 29.31 | 29.37 | 6,133,071 | -0.01(-0.03%) |
May 01, 2017 | 29.21 | 29.55 | 29.11 | 29.38 | 5,982,778 | +0.25(+0.85%) |
Apr 28, 2017 | 29.68 | 29.71 | 29.13 | 29.14 | 8,805,343 | -0.28(-0.97%) |
Apr 27, 2017 | 28.62 | 29.55 | 28.07 | 29.42 | 18,114,882 | +1.16(+4.10%) |
Apr 26, 2017 | 28.15 | 28.51 | 27.82 | 28.26 | 20,040,544 | +0.42(+1.50%) |
Apr 25, 2017 | 27.72 | 28.06 | 27.67 | 27.84 | 12,758,551 | +0.33(+1.21%) |
Apr 24, 2017 | 27.16 | 27.64 | 27.10 | 27.51 | 15,324,022 | +0.56(+2.08%) |
Apr 21, 2017 | 27.10 | 27.14 | 26.75 | 26.95 | 6,894,876 | -0.05(-0.18%) |
Apr 20, 2017 | 26.73 | 27.07 | 26.65 | 27.00 | 7,655,375 | +0.42(+1.57%) |
Apr 19, 2017 | 26.46 | 26.87 | 26.26 | 26.58 | 9,814,278 | +0.26(+0.97%) |
Apr 18, 2017 | 25.73 | 26.38 | 25.69 | 26.33 | 9,833,756 | +0.60(+2.32%) |
Apr 17, 2017 | 25.95 | 25.97 | 25.62 | 25.73 | 8,322,556 | -0.07(-0.26%) |
Apr 13, 2017 | 26.12 | 26.32 | 25.77 | 25.80 | 5,108,410 | -0.36(-1.38%) |
Apr 12, 2017 | 26.27 | 26.41 | 26.08 | 26.16 | 3,223,105 | -0.13(-0.51%) |
Apr 11, 2017 | 26.26 | 26.40 | 25.99 | 26.29 | 6,940,926 | -0.06(-0.22%) |
Apr 10, 2017 | 26.64 | 26.65 | 26.23 | 26.35 | 8,264,408 | -0.32(-1.21%) |
Apr 07, 2017 | 26.82 | 27.04 | 26.56 | 26.67 | 7,345,365 | -0.30(-1.13%) |
Apr 06, 2017 | 26.15 | 27.07 | 26.11 | 26.97 | 12,528,787 | +0.79(+3.01%) |
Apr 05, 2017 | 26.55 | 26.68 | 26.17 | 26.18 | 7,641,103 | -0.21(-0.79%) |
Apr 04, 2017 | 26.26 | 26.47 | 26.21 | 26.39 | 5,438,517 | +0.07(+0.25%) |
Apr 03, 2017 | 26.32 | 26.65 | 26.10 | 26.33 | 10,632,588 | +0.33(+1.28%) |
Mar 31, 2017 | 25.78 | 26.09 | 25.67 | 25.99 | 7,554,017 | +0.07(+0.26%) |
Mar 30, 2017 | 25.96 | 26.09 | 25.81 | 25.93 | 4,969,648 | +0.04(+0.15%) |
Mar 29, 2017 | 25.74 | 26.13 | 25.62 | 25.89 | 6,479,168 | +0.11(+0.44%) |
Mar 28, 2017 | 25.28 | 25.87 | 25.23 | 25.78 | 13,517,657 | +0.56(+2.22%) |
Mar 27, 2017 | 23.96 | 25.25 | 23.92 | 25.22 | 13,264,192 | +0.83(+3.38%) |
Mar 24, 2017 | 24.73 | 24.79 | 24.16 | 24.39 | 11,659,490 | -0.20(-0.81%) |
Mar 23, 2017 | 24.69 | 25.05 | 24.58 | 24.59 | 7,356,544 | -0.10(-0.42%) |
Mar 22, 2017 | 24.70 | 25.07 | 24.59 | 24.70 | 7,709,245 | -0.09(-0.38%) |
Mar 21, 2017 | 25.33 | 25.39 | 24.57 | 24.79 | 18,503,634 | -0.46(-1.84%) |
Mar 20, 2017 | 26.02 | 26.04 | 24.99 | 25.25 | 20,630,576 | -0.91(-3.48%) |
Mar 17, 2017 | 25.57 | 26.18 | 25.47 | 26.17 | 16,196,169 | +0.75(+2.95%) |
Mar 16, 2017 | 25.38 | 25.61 | 25.16 | 25.42 | 11,165,284 | -0.03(-0.11%) |
Mar 15, 2017 | 25.14 | 25.49 | 24.99 | 25.44 | 11,134,814 | +0.45(+1.78%) |
Mar 14, 2017 | 24.62 | 25.05 | 24.51 | 25.00 | 8,046,847 | +0.38(+1.54%) |
Mar 13, 2017 | 24.30 | 24.69 | 24.25 | 24.62 | 7,150,251 | +0.43(+1.77%) |
Mar 10, 2017 | 24.25 | 24.28 | 23.86 | 24.19 | 7,210,525 | +0.07(+0.28%) |
Mar 09, 2017 | 24.22 | 24.48 | 23.99 | 24.13 | 8,211,462 | -0.24(-0.97%) |
Mar 08, 2017 | 24.48 | 24.57 | 24.32 | 24.36 | 12,731,350 | +0.05(+0.19%) |
Mar 07, 2017 | 24.91 | 24.95 | 23.93 | 24.32 | 24,870,728 | -0.77(-3.05%) |
Mar 06, 2017 | 24.96 | 25.14 | 24.69 | 25.08 | 6,858,179 | +0.09(+0.34%) |
Mar 03, 2017 | 24.77 | 25.05 | 24.64 | 25.00 | 7,245,620 | +0.14(+0.57%) |
Mar 02, 2017 | 25.26 | 25.31 | 24.82 | 24.85 | 8,156,449 | -0.49(-1.94%) |