Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.83 | 29.93 | 29.56 | 29.90 | 1,711,174 | +0.13(+0.45%) |
May 30, 2017 | 29.90 | 30.02 | 29.65 | 29.77 | 1,451,935 | -0.19(-0.63%) |
May 26, 2017 | 29.94 | 30.00 | 29.75 | 29.96 | 2,268,665 | +0.04(+0.13%) |
May 25, 2017 | 29.79 | 30.02 | 29.63 | 29.92 | 1,277,075 | +0.24(+0.80%) |
May 24, 2017 | 29.73 | 29.77 | 29.52 | 29.68 | 1,221,570 | -0.01(-0.03%) |
May 23, 2017 | 29.94 | 29.94 | 29.58 | 29.69 | 2,015,737 | -0.17(-0.57%) |
May 22, 2017 | 29.56 | 30.35 | 29.56 | 29.86 | 1,425,677 | +0.38(+1.29%) |
May 19, 2017 | 29.35 | 29.58 | 29.21 | 29.48 | 1,603,294 | +0.17(+0.58%) |
May 18, 2017 | 29.18 | 29.79 | 29.07 | 29.31 | 1,931,203 | +0.13(+0.46%) |
May 17, 2017 | 29.18 | 29.40 | 29.10 | 29.18 | 1,942,656 | -0.24(-0.81%) |
May 16, 2017 | 29.77 | 29.77 | 29.37 | 29.42 | 1,422,464 | -0.18(-0.61%) |
May 15, 2017 | 29.56 | 29.90 | 29.43 | 29.60 | 1,036,710 | +0.14(+0.48%) |
May 12, 2017 | 29.37 | 29.68 | 29.20 | 29.46 | 1,376,808 | -0.01(-0.03%) |
May 11, 2017 | 29.57 | 29.63 | 29.23 | 29.47 | 1,156,832 | -0.25(-0.83%) |
May 10, 2017 | 29.78 | 29.87 | 29.57 | 29.71 | 1,322,951 | -0.11(-0.38%) |
May 09, 2017 | 29.84 | 30.13 | 29.77 | 29.83 | 1,902,577 | -0.01(-0.03%) |
May 08, 2017 | 30.01 | 30.05 | 29.68 | 29.84 | 1,610,664 | -0.10(-0.32%) |
May 05, 2017 | 29.68 | 30.02 | 29.66 | 29.93 | 1,920,455 | +0.45(+1.51%) |
May 04, 2017 | 29.72 | 29.72 | 29.34 | 29.48 | 1,833,857 | -0.14(-0.48%) |
May 03, 2017 | 29.75 | 29.87 | 29.41 | 29.63 | 2,001,637 | -0.25(-0.83%) |
May 02, 2017 | 29.87 | 30.16 | 29.71 | 29.87 | 2,211,719 | +0.02(+0.06%) |
May 01, 2017 | 29.95 | 30.26 | 29.77 | 29.86 | 3,163,089 | +0.19(+0.64%) |
Apr 28, 2017 | 29.73 | 30.18 | 29.54 | 29.67 | 3,446,161 | +0.05(+0.16%) |
Apr 27, 2017 | 30.10 | 30.83 | 29.43 | 29.62 | 4,794,467 | +0.95(+3.31%) |
Apr 26, 2017 | 28.30 | 28.98 | 28.24 | 28.67 | 5,150,683 | +0.40(+1.41%) |
Apr 25, 2017 | 28.08 | 28.32 | 27.95 | 28.27 | 2,797,619 | +0.32(+1.16%) |
Apr 24, 2017 | 27.82 | 28.03 | 27.52 | 27.95 | 3,139,054 | +0.40(+1.45%) |
Apr 21, 2017 | 27.50 | 27.56 | 27.35 | 27.55 | 1,679,019 | +0.03(+0.10%) |
Apr 20, 2017 | 27.10 | 27.56 | 27.10 | 27.52 | 2,057,894 | +0.47(+1.72%) |
Apr 19, 2017 | 26.90 | 27.16 | 26.84 | 27.05 | 1,479,414 | +0.26(+0.96%) |
Apr 18, 2017 | 26.57 | 26.86 | 26.55 | 26.80 | 1,617,574 | +0.13(+0.50%) |
Apr 17, 2017 | 26.58 | 26.81 | 26.48 | 26.66 | 1,619,124 | +0.13(+0.50%) |
Apr 13, 2017 | 26.69 | 26.90 | 26.52 | 26.53 | 1,730,391 | -0.19(-0.71%) |
Apr 12, 2017 | 27.06 | 27.18 | 26.63 | 26.72 | 3,042,936 | -0.46(-1.68%) |
Apr 11, 2017 | 26.84 | 27.18 | 26.79 | 27.18 | 2,545,137 | +0.29(+1.09%) |
Apr 10, 2017 | 26.63 | 27.01 | 26.61 | 26.88 | 2,473,456 | +0.24(+0.89%) |
Apr 07, 2017 | 26.67 | 26.74 | 26.45 | 26.65 | 2,682,366 | -0.05(-0.18%) |
Apr 06, 2017 | 26.63 | 26.82 | 26.47 | 26.69 | 3,529,517 | +0.15(+0.57%) |
Apr 05, 2017 | 27.06 | 27.25 | 26.48 | 26.54 | 3,197,785 | -0.38(-1.41%) |
Apr 04, 2017 | 27.24 | 27.33 | 26.85 | 26.92 | 3,256,420 | -0.33(-1.22%) |
Apr 03, 2017 | 27.67 | 27.91 | 27.15 | 27.25 | 3,117,079 | -0.54(-1.95%) |
Mar 31, 2017 | 28.13 | 28.29 | 27.77 | 27.79 | 3,411,192 | -0.31(-1.11%) |
Mar 30, 2017 | 28.07 | 28.38 | 28.03 | 28.11 | 1,699,249 | -0.05(-0.17%) |
Mar 29, 2017 | 28.12 | 28.31 | 28.04 | 28.16 | 1,876,317 | +0.03(+0.10%) |
Mar 28, 2017 | 27.79 | 28.16 | 27.62 | 28.13 | 4,035,574 | +0.22(+0.78%) |
Mar 27, 2017 | 27.71 | 27.97 | 27.57 | 27.91 | 4,560,377 | +0.00(+0.00%) |
Mar 24, 2017 | 28.05 | 28.20 | 27.79 | 27.91 | 1,952,288 | -0.14(-0.51%) |
Mar 23, 2017 | 28.20 | 28.31 | 28.01 | 28.05 | 2,274,694 | -0.12(-0.44%) |
Mar 22, 2017 | 28.22 | 28.31 | 27.97 | 28.17 | 2,029,224 | +0.02(+0.07%) |
Mar 21, 2017 | 28.61 | 28.75 | 28.15 | 28.16 | 2,426,698 | -0.32(-1.13%) |
Mar 20, 2017 | 28.78 | 28.87 | 28.46 | 28.48 | 1,436,607 | -0.30(-1.06%) |
Mar 17, 2017 | 29.05 | 29.12 | 28.62 | 28.78 | 3,258,241 | -0.09(-0.33%) |
Mar 16, 2017 | 28.71 | 29.00 | 28.70 | 28.88 | 2,214,013 | +0.22(+0.76%) |
Mar 15, 2017 | 28.66 | 28.78 | 28.45 | 28.66 | 2,695,756 | +0.03(+0.10%) |
Mar 14, 2017 | 27.99 | 28.71 | 27.99 | 28.63 | 1,716,278 | -0.08(-0.26%) |
Mar 13, 2017 | 28.49 | 28.73 | 28.42 | 28.71 | 2,507,669 | +0.22(+0.77%) |
Mar 10, 2017 | 29.13 | 29.14 | 28.44 | 28.49 | 5,036,038 | -0.42(-1.45%) |
Mar 09, 2017 | 29.09 | 29.21 | 28.84 | 28.91 | 2,898,394 | -0.25(-0.85%) |
Mar 08, 2017 | 29.36 | 29.68 | 29.14 | 29.15 | 2,242,111 | -0.18(-0.62%) |
Mar 07, 2017 | 29.71 | 29.82 | 29.27 | 29.33 | 2,353,211 | -0.40(-1.34%) |
Mar 06, 2017 | 29.99 | 30.14 | 29.72 | 29.73 | 2,930,829 | -0.38(-1.26%) |
Mar 03, 2017 | 30.00 | 30.13 | 29.84 | 30.11 | 3,327,809 | +0.14(+0.48%) |
Mar 02, 2017 | 30.52 | 30.66 | 29.94 | 29.97 | 3,340,310 | -0.66(-2.17%) |