Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.94 | 30.17 | 29.94 | 30.09 | 15,591,812 | +0.17(+0.56%) |
May 30, 2017 | 29.90 | 30.01 | 29.83 | 29.92 | 12,927,536 | -0.01(-0.04%) |
May 26, 2017 | 29.95 | 30.01 | 29.86 | 29.93 | 5,206,062 | +0.00(+0.01%) |
May 25, 2017 | 29.73 | 29.97 | 29.71 | 29.93 | 5,600,009 | +0.33(+1.10%) |
May 24, 2017 | 29.40 | 29.66 | 29.37 | 29.61 | 7,404,379 | +0.25(+0.86%) |
May 23, 2017 | 29.26 | 29.59 | 29.26 | 29.35 | 9,217,685 | +0.13(+0.44%) |
May 22, 2017 | 29.02 | 29.27 | 28.94 | 29.23 | 10,118,122 | +0.22(+0.77%) |
May 19, 2017 | 28.95 | 29.07 | 28.64 | 29.00 | 8,183,539 | +0.07(+0.26%) |
May 18, 2017 | 28.86 | 29.09 | 28.67 | 28.93 | 10,506,859 | +0.10(+0.36%) |
May 17, 2017 | 28.71 | 28.98 | 28.75 | 28.82 | 8,857,933 | +0.12(+0.40%) |
May 16, 2017 | 28.76 | 28.90 | 28.68 | 28.71 | 6,435,769 | -0.05(-0.17%) |
May 15, 2017 | 28.57 | 28.86 | 28.53 | 28.76 | 9,127,547 | +0.12(+0.43%) |
May 12, 2017 | 28.46 | 28.69 | 28.45 | 28.63 | 7,236,960 | +0.19(+0.68%) |
May 11, 2017 | 28.32 | 28.45 | 28.22 | 28.44 | 4,238,446 | +0.10(+0.35%) |
May 10, 2017 | 28.27 | 28.40 | 28.18 | 28.34 | 8,874,743 | +0.08(+0.30%) |
May 09, 2017 | 28.40 | 28.50 | 28.20 | 28.26 | 7,325,550 | -0.25(-0.87%) |
May 08, 2017 | 28.41 | 28.55 | 28.34 | 28.51 | 6,869,781 | +0.13(+0.46%) |
May 05, 2017 | 28.47 | 28.56 | 28.36 | 28.38 | 8,653,964 | -0.00(-0.01%) |
May 04, 2017 | 28.12 | 28.41 | 28.12 | 28.38 | 8,299,888 | +0.21(+0.73%) |
May 03, 2017 | 28.28 | 28.36 | 28.13 | 28.17 | 7,783,388 | -0.14(-0.49%) |
May 02, 2017 | 28.15 | 28.32 | 28.11 | 28.31 | 8,117,245 | +0.21(+0.74%) |
May 01, 2017 | 28.34 | 28.37 | 28.05 | 28.10 | 8,526,012 | -0.11(-0.39%) |
Apr 28, 2017 | 28.17 | 28.33 | 28.11 | 28.21 | 7,873,204 | +0.01(+0.03%) |
Apr 27, 2017 | 28.02 | 28.35 | 28.02 | 28.21 | 6,656,960 | +0.15(+0.52%) |
Apr 26, 2017 | 28.10 | 28.27 | 28.02 | 28.06 | 7,061,887 | -0.02(-0.07%) |
Apr 25, 2017 | 28.01 | 28.10 | 27.85 | 28.08 | 6,115,399 | +0.04(+0.13%) |
Apr 24, 2017 | 28.02 | 28.12 | 27.76 | 28.04 | 11,532,432 | -0.06(-0.20%) |
Apr 21, 2017 | 27.73 | 28.38 | 27.73 | 28.10 | 12,403,547 | +0.45(+1.64%) |
Apr 20, 2017 | 27.78 | 27.77 | 27.30 | 27.65 | 9,532,446 | -0.13(-0.48%) |
Apr 19, 2017 | 27.87 | 27.88 | 27.64 | 27.78 | 9,846,520 | -0.09(-0.33%) |
Apr 18, 2017 | 27.65 | 27.90 | 27.56 | 27.87 | 9,257,587 | +0.22(+0.79%) |
Apr 17, 2017 | 27.60 | 27.73 | 27.56 | 27.65 | 5,335,363 | +0.03(+0.11%) |
Apr 13, 2017 | 27.48 | 27.78 | 27.46 | 27.62 | 9,167,766 | +0.05(+0.20%) |
Apr 12, 2017 | 27.17 | 27.58 | 27.14 | 27.57 | 6,952,804 | +0.25(+0.92%) |
Apr 11, 2017 | 27.28 | 27.37 | 27.10 | 27.32 | 4,987,385 | -0.02(-0.09%) |
Apr 10, 2017 | 27.24 | 27.39 | 27.16 | 27.34 | 4,979,759 | +0.11(+0.39%) |
Apr 07, 2017 | 27.47 | 27.54 | 27.20 | 27.24 | 8,363,985 | -0.18(-0.64%) |
Apr 06, 2017 | 27.47 | 27.56 | 27.33 | 27.41 | 7,240,326 | -0.19(-0.67%) |
Apr 05, 2017 | 27.34 | 27.64 | 27.25 | 27.60 | 8,457,366 | +0.23(+0.85%) |
Apr 04, 2017 | 27.24 | 27.44 | 27.13 | 27.36 | 6,437,800 | +0.17(+0.64%) |
Apr 03, 2017 | 27.14 | 27.20 | 26.85 | 27.19 | 8,248,989 | +0.07(+0.27%) |
Mar 31, 2017 | 27.05 | 27.31 | 27.00 | 27.12 | 11,060,899 | +0.05(+0.19%) |
Mar 30, 2017 | 27.47 | 27.58 | 26.99 | 27.07 | 16,086,094 | -0.51(-1.85%) |
Mar 29, 2017 | 27.58 | 27.68 | 27.51 | 27.58 | 5,238,977 | -0.15(-0.54%) |
Mar 28, 2017 | 27.62 | 27.79 | 27.57 | 27.73 | 6,522,224 | +0.03(+0.12%) |
Mar 27, 2017 | 28.11 | 28.12 | 27.60 | 27.69 | 9,657,496 | -0.36(-1.28%) |
Mar 24, 2017 | 27.88 | 28.15 | 27.82 | 28.05 | 6,778,848 | +0.15(+0.54%) |
Mar 23, 2017 | 27.99 | 28.12 | 27.84 | 27.90 | 7,338,616 | -0.07(-0.24%) |
Mar 22, 2017 | 27.89 | 28.14 | 27.84 | 27.97 | 6,550,557 | +0.12(+0.42%) |
Mar 21, 2017 | 27.51 | 27.96 | 27.38 | 27.85 | 11,286,189 | +0.41(+1.51%) |
Mar 20, 2017 | 27.61 | 27.71 | 27.36 | 27.44 | 8,955,072 | -0.07(-0.26%) |
Mar 17, 2017 | 27.49 | 27.84 | 27.48 | 27.51 | 22,069,834 | +0.07(+0.25%) |
Mar 16, 2017 | 27.80 | 27.84 | 27.37 | 27.44 | 12,358,608 | -0.42(-1.52%) |
Mar 15, 2017 | 27.64 | 28.02 | 27.54 | 27.86 | 9,611,232 | +0.28(+1.02%) |
Mar 14, 2017 | 27.53 | 27.67 | 27.47 | 27.58 | 6,354,915 | +0.02(+0.08%) |
Mar 13, 2017 | 27.48 | 27.60 | 27.35 | 27.56 | 6,908,230 | +0.08(+0.31%) |
Mar 10, 2017 | 27.42 | 27.50 | 27.25 | 27.47 | 7,012,210 | +0.28(+1.02%) |
Mar 09, 2017 | 27.39 | 27.50 | 27.19 | 27.20 | 5,969,747 | -0.15(-0.53%) |
Mar 08, 2017 | 27.36 | 27.49 | 27.23 | 27.34 | 7,491,606 | -0.26(-0.93%) |
Mar 07, 2017 | 27.54 | 27.70 | 27.51 | 27.60 | 9,425,848 | +0.00(+0.01%) |
Mar 06, 2017 | 27.57 | 27.67 | 27.41 | 27.60 | 9,714,170 | -0.03(-0.12%) |
Mar 03, 2017 | 27.61 | 27.67 | 27.42 | 27.63 | 6,258,599 | -0.03(-0.11%) |
Mar 02, 2017 | 27.34 | 27.81 | 27.25 | 27.66 | 7,243,526 | +0.32(+1.18%) |