Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.40 | 32.64 | 29.84 | 31.25 | 6,066,105 | -1.09(-3.38%) |
May 30, 2017 | 33.15 | 33.18 | 32.30 | 32.34 | 1,686,660 | -0.88(-2.66%) |
May 26, 2017 | 33.06 | 33.39 | 32.72 | 33.22 | 1,407,924 | +0.16(+0.50%) |
May 25, 2017 | 32.90 | 33.60 | 32.54 | 33.06 | 2,604,895 | +0.31(+0.95%) |
May 24, 2017 | 33.80 | 34.05 | 32.22 | 32.75 | 3,813,216 | -0.98(-2.90%) |
May 23, 2017 | 34.26 | 34.26 | 33.35 | 33.72 | 2,999,811 | -0.43(-1.26%) |
May 22, 2017 | 35.36 | 35.53 | 33.58 | 34.15 | 3,693,489 | -0.10(-0.30%) |
May 19, 2017 | 33.65 | 34.71 | 33.62 | 34.26 | 2,816,768 | +0.85(+2.55%) |
May 18, 2017 | 33.40 | 34.17 | 32.67 | 33.40 | 2,884,056 | -0.22(-0.65%) |
May 17, 2017 | 35.46 | 34.97 | 33.23 | 33.62 | 4,139,284 | -1.84(-5.18%) |
May 16, 2017 | 35.52 | 35.96 | 35.38 | 35.46 | 3,545,443 | +0.09(+0.24%) |
May 15, 2017 | 34.53 | 35.91 | 34.42 | 35.37 | 6,590,748 | +1.16(+3.38%) |
May 12, 2017 | 33.87 | 34.67 | 33.08 | 34.22 | 4,922,243 | +1.51(+4.63%) |
May 11, 2017 | 33.16 | 33.18 | 32.06 | 32.70 | 2,433,763 | -0.32(-0.97%) |
May 10, 2017 | 31.90 | 33.41 | 31.67 | 33.02 | 3,338,077 | +1.23(+3.86%) |
May 09, 2017 | 31.47 | 32.01 | 31.37 | 31.80 | 1,859,164 | +0.36(+1.14%) |
May 08, 2017 | 32.24 | 32.48 | 31.23 | 31.44 | 2,589,043 | -0.77(-2.38%) |
May 05, 2017 | 31.29 | 32.21 | 31.02 | 32.20 | 2,723,785 | +1.05(+3.36%) |
May 04, 2017 | 30.49 | 31.52 | 29.98 | 31.16 | 3,084,138 | +0.68(+2.23%) |
May 03, 2017 | 30.98 | 31.19 | 30.43 | 30.48 | 3,806,247 | -0.66(-2.11%) |
May 02, 2017 | 32.68 | 33.29 | 29.88 | 31.13 | 6,443,577 | -0.66(-2.09%) |
May 01, 2017 | 31.65 | 31.98 | 31.24 | 31.80 | 3,159,819 | +0.34(+1.07%) |
Apr 28, 2017 | 31.55 | 31.77 | 31.25 | 31.46 | 2,522,056 | +0.09(+0.30%) |
Apr 27, 2017 | 31.02 | 31.48 | 30.74 | 31.37 | 4,791,132 | -0.07(-0.22%) |
Apr 26, 2017 | 31.16 | 31.83 | 31.02 | 31.44 | 2,604,541 | +0.28(+0.90%) |
Apr 25, 2017 | 31.10 | 31.42 | 30.70 | 31.16 | 3,368,392 | +0.53(+1.73%) |
Apr 24, 2017 | 29.91 | 30.80 | 29.77 | 30.63 | 3,770,296 | +1.32(+4.50%) |
Apr 21, 2017 | 29.13 | 29.42 | 28.63 | 29.31 | 3,080,640 | +0.34(+1.19%) |
Apr 20, 2017 | 28.17 | 29.29 | 28.17 | 28.96 | 2,513,877 | +1.20(+4.33%) |
Apr 19, 2017 | 28.05 | 28.45 | 27.66 | 27.76 | 3,855,991 | -0.17(-0.62%) |
Apr 18, 2017 | 27.53 | 28.33 | 27.34 | 27.93 | 2,717,738 | +0.15(+0.53%) |
Apr 17, 2017 | 27.41 | 27.80 | 27.10 | 27.78 | 2,406,045 | +0.36(+1.31%) |
Apr 13, 2017 | 27.90 | 28.73 | 27.31 | 27.42 | 2,940,243 | -0.67(-2.39%) |
Apr 12, 2017 | 29.27 | 29.32 | 28.02 | 28.10 | 2,509,366 | -1.23(-4.18%) |
Apr 11, 2017 | 29.41 | 29.42 | 28.43 | 29.32 | 1,988,620 | +0.08(+0.27%) |
Apr 10, 2017 | 29.59 | 29.70 | 28.97 | 29.24 | 1,561,569 | -0.23(-0.77%) |
Apr 07, 2017 | 29.21 | 29.79 | 29.13 | 29.47 | 2,009,332 | +0.02(+0.05%) |
Apr 06, 2017 | 29.19 | 29.72 | 28.72 | 29.45 | 2,138,668 | +0.16(+0.56%) |
Apr 05, 2017 | 30.06 | 30.45 | 29.06 | 29.29 | 2,760,153 | -0.53(-1.78%) |
Apr 04, 2017 | 29.66 | 30.13 | 29.32 | 29.82 | 2,811,466 | +0.01(+0.03%) |
Apr 03, 2017 | 30.21 | 30.32 | 28.97 | 29.81 | 3,854,695 | -0.25(-0.83%) |
Mar 31, 2017 | 29.80 | 30.47 | 29.59 | 30.06 | 4,835,213 | +0.27(+0.89%) |
Mar 30, 2017 | 29.20 | 30.17 | 28.87 | 29.80 | 4,059,221 | +0.55(+1.90%) |
Mar 29, 2017 | 29.31 | 29.59 | 28.72 | 29.24 | 4,595,218 | +0.91(+3.22%) |
Mar 28, 2017 | 27.15 | 28.80 | 27.03 | 28.33 | 6,848,049 | +1.48(+5.50%) |
Mar 27, 2017 | 26.30 | 26.99 | 25.74 | 26.85 | 2,223,965 | +0.19(+0.70%) |
Mar 24, 2017 | 27.03 | 27.33 | 26.28 | 26.67 | 2,170,213 | -0.28(-1.04%) |
Mar 23, 2017 | 26.22 | 27.24 | 25.96 | 26.95 | 2,058,950 | +0.55(+2.10%) |
Mar 22, 2017 | 25.58 | 26.42 | 25.23 | 26.39 | 2,487,389 | +0.81(+3.17%) |
Mar 21, 2017 | 27.19 | 27.32 | 25.51 | 25.58 | 3,269,078 | -1.50(-5.54%) |
Mar 20, 2017 | 27.09 | 27.33 | 26.74 | 27.08 | 1,760,126 | -0.05(-0.20%) |
Mar 17, 2017 | 27.24 | 27.64 | 26.96 | 27.13 | 4,602,007 | +0.09(+0.32%) |
Mar 16, 2017 | 27.66 | 27.85 | 26.83 | 27.05 | 1,896,090 | -0.42(-1.54%) |
Mar 15, 2017 | 26.46 | 27.50 | 26.39 | 27.47 | 2,425,884 | +1.23(+4.67%) |
Mar 14, 2017 | 26.11 | 26.42 | 25.89 | 26.24 | 1,786,783 | -0.15(-0.56%) |
Mar 13, 2017 | 26.47 | 25.81 | 26.39 | 1,747,383 | +0.65(+2.52%) | |
Mar 10, 2017 | 25.84 | 26.22 | 25.33 | 25.74 | 1,801,527 | +0.00(+0.00%) |
Mar 09, 2017 | 25.77 | 26.02 | 25.46 | 25.74 | 1,932,944 | -0.13(-0.51%) |
Mar 08, 2017 | 26.39 | 26.45 | 25.75 | 25.88 | 2,320,396 | -0.37(-1.43%) |
Mar 07, 2017 | 26.36 | 26.96 | 26.20 | 26.25 | 2,077,472 | -0.02(-0.06%) |
Mar 06, 2017 | 26.23 | 26.54 | 25.77 | 26.27 | 2,842,193 | -0.32(-1.20%) |
Mar 03, 2017 | 26.08 | 26.77 | 25.97 | 26.59 | 2,610,814 | +0.44(+1.67%) |
Mar 02, 2017 | 27.11 | 27.33 | 26.09 | 26.15 | 2,163,399 | -0.96(-3.54%) |