Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.27 | 30.33 | 29.91 | 30.11 | 21,278,984 | -0.06(-0.19%) |
May 30, 2017 | 30.24 | 30.38 | 30.10 | 30.17 | 15,622,087 | -0.07(-0.22%) |
May 26, 2017 | 30.23 | 30.29 | 30.12 | 30.23 | 13,367,534 | +0.00(+0.00%) |
May 25, 2017 | 30.12 | 30.34 | 30.07 | 30.23 | 15,769,796 | +0.12(+0.39%) |
May 24, 2017 | 30.00 | 30.17 | 29.92 | 30.12 | 25,018,570 | +0.22(+0.73%) |
May 23, 2017 | 29.91 | 30.01 | 29.65 | 29.90 | 20,273,688 | +0.07(+0.25%) |
May 22, 2017 | 29.58 | 30.11 | 29.50 | 29.82 | 17,554,906 | +0.31(+1.05%) |
May 19, 2017 | 29.31 | 29.64 | 29.29 | 29.52 | 21,996,482 | +0.15(+0.51%) |
May 18, 2017 | 29.34 | 29.57 | 29.25 | 29.37 | 20,594,958 | +0.15(+0.51%) |
May 17, 2017 | 29.74 | 30.01 | 29.20 | 29.22 | 31,986,250 | -0.65(-2.18%) |
May 16, 2017 | 29.81 | 29.92 | 29.53 | 29.87 | 26,735,360 | +0.16(+0.53%) |
May 15, 2017 | 29.63 | 29.78 | 29.53 | 29.71 | 26,529,710 | +0.08(+0.28%) |
May 12, 2017 | 29.78 | 29.80 | 29.52 | 29.62 | 23,664,454 | -0.13(-0.45%) |
May 11, 2017 | 29.94 | 30.02 | 29.56 | 29.76 | 25,795,226 | -0.27(-0.89%) |
May 10, 2017 | 30.24 | 30.33 | 29.96 | 30.02 | 30,143,428 | -0.30(-0.99%) |
May 09, 2017 | 30.42 | 30.64 | 30.25 | 30.32 | 21,371,272 | -0.14(-0.47%) |
May 08, 2017 | 30.62 | 30.72 | 30.42 | 30.47 | 21,181,018 | -0.23(-0.76%) |
May 05, 2017 | 30.73 | 30.79 | 30.43 | 30.70 | 21,731,562 | -0.02(-0.08%) |
May 04, 2017 | 30.84 | 30.94 | 30.55 | 30.72 | 19,713,882 | -0.11(-0.35%) |
May 03, 2017 | 30.62 | 30.99 | 30.53 | 30.83 | 26,433,258 | +0.24(+0.77%) |
May 02, 2017 | 30.10 | 30.65 | 30.08 | 30.60 | 43,269,356 | +0.55(+1.82%) |
May 01, 2017 | 29.89 | 30.13 | 29.75 | 30.05 | 29,993,010 | +0.13(+0.44%) |
Apr 28, 2017 | 29.88 | 30.20 | 29.70 | 29.92 | 68,592,560 | -1.06(-3.42%) |
Apr 27, 2017 | 30.51 | 31.04 | 30.44 | 30.98 | 48,147,844 | +0.41(+1.35%) |
Apr 26, 2017 | 30.44 | 30.81 | 30.44 | 30.56 | 32,909,954 | +0.05(+0.16%) |
Apr 25, 2017 | 30.43 | 30.62 | 30.34 | 30.51 | 26,662,430 | +0.10(+0.33%) |
Apr 24, 2017 | 30.35 | 30.50 | 30.18 | 30.42 | 31,784,306 | +0.36(+1.18%) |
Apr 21, 2017 | 29.96 | 30.14 | 29.67 | 30.06 | 24,637,232 | +0.12(+0.39%) |
Apr 20, 2017 | 29.94 | 30.01 | 29.68 | 29.94 | 27,751,800 | +0.22(+0.75%) |
Apr 19, 2017 | 29.77 | 29.98 | 29.70 | 29.72 | 20,050,004 | +0.12(+0.41%) |
Apr 18, 2017 | 29.32 | 29.64 | 29.21 | 29.60 | 14,887,148 | +0.24(+0.80%) |
Apr 17, 2017 | 29.33 | 29.46 | 29.24 | 29.36 | 15,175,043 | +0.19(+0.65%) |
Apr 13, 2017 | 29.42 | 29.60 | 29.17 | 29.17 | 19,047,154 | -0.31(-1.07%) |
Apr 12, 2017 | 29.69 | 29.80 | 29.38 | 29.49 | 23,306,232 | -0.09(-0.31%) |
Apr 11, 2017 | 29.60 | 29.62 | 29.14 | 29.58 | 27,441,888 | -0.05(-0.17%) |
Apr 10, 2017 | 29.81 | 29.86 | 29.47 | 29.63 | 24,133,278 | -0.19(-0.64%) |
Apr 07, 2017 | 29.85 | 30.06 | 29.78 | 29.82 | 18,957,158 | +0.00(+0.00%) |
Apr 06, 2017 | 29.90 | 30.03 | 29.82 | 29.82 | 24,404,776 | -0.16(-0.52%) |
Apr 05, 2017 | 30.15 | 30.42 | 29.94 | 29.98 | 27,131,936 | -0.05(-0.17%) |
Apr 04, 2017 | 29.89 | 30.11 | 29.79 | 30.03 | 22,858,094 | +0.10(+0.33%) |
Apr 03, 2017 | 29.95 | 30.41 | 29.89 | 29.93 | 38,681,104 | +0.07(+0.25%) |
Mar 31, 2017 | 29.59 | 30.00 | 29.58 | 29.85 | 25,903,344 | +0.26(+0.89%) |
Mar 30, 2017 | 29.45 | 29.70 | 29.40 | 29.59 | 19,854,706 | +0.15(+0.51%) |
Mar 29, 2017 | 29.40 | 29.55 | 29.33 | 29.44 | 20,785,426 | -0.02(-0.08%) |
Mar 28, 2017 | 29.25 | 29.55 | 29.14 | 29.46 | 22,228,586 | +0.17(+0.59%) |
Mar 27, 2017 | 29.02 | 29.38 | 28.92 | 29.29 | 20,529,750 | +0.19(+0.65%) |
Mar 24, 2017 | 29.50 | 29.57 | 29.07 | 29.10 | 26,809,034 | -0.09(-0.31%) |
Mar 23, 2017 | 29.37 | 29.37 | 28.98 | 29.19 | 24,939,106 | -0.08(-0.28%) |
Mar 22, 2017 | 29.15 | 29.35 | 28.97 | 29.27 | 23,131,208 | +0.27(+0.94%) |
Mar 21, 2017 | 29.46 | 29.46 | 28.97 | 29.00 | 27,566,000 | -0.32(-1.10%) |
Mar 20, 2017 | 29.27 | 29.49 | 29.18 | 29.32 | 20,927,284 | +0.13(+0.45%) |
Mar 17, 2017 | 29.22 | 29.24 | 29.05 | 29.19 | 37,189,164 | +0.11(+0.37%) |
Mar 16, 2017 | 29.11 | 29.27 | 29.02 | 29.08 | 23,701,116 | +0.03(+0.11%) |
Mar 15, 2017 | 28.92 | 29.11 | 28.70 | 29.05 | 33,824,412 | -0.07(-0.23%) |
Mar 14, 2017 | 29.02 | 29.16 | 28.69 | 29.12 | 34,503,260 | +0.02(+0.06%) |
Mar 13, 2017 | 29.67 | 29.83 | 28.92 | 29.10 | 64,740,084 | -0.62(-2.09%) |
Mar 10, 2017 | 29.89 | 30.04 | 29.61 | 29.72 | 30,692,880 | +0.07(+0.25%) |
Mar 09, 2017 | 29.46 | 29.75 | 29.38 | 29.65 | 28,535,090 | +0.17(+0.56%) |
Mar 08, 2017 | 29.52 | 29.71 | 29.40 | 29.48 | 25,262,906 | -0.15(-0.50%) |
Mar 07, 2017 | 29.41 | 29.63 | 29.29 | 29.63 | 28,315,664 | +0.19(+0.65%) |
Mar 06, 2017 | 29.62 | 29.63 | 29.31 | 29.44 | 29,500,494 | -0.27(-0.92%) |
Mar 03, 2017 | 29.75 | 29.86 | 29.52 | 29.71 | 21,194,128 | -0.01(-0.03%) |
Mar 02, 2017 | 29.74 | 29.81 | 29.50 | 29.72 | 28,516,750 | -0.02(-0.06%) |