Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.81 | 30.05 | 29.34 | 29.71 | 11,984,828 | -0.05(-0.16%) |
May 30, 2017 | 29.79 | 30.01 | 29.72 | 29.75 | 19,992,970 | -0.42(-1.38%) |
May 26, 2017 | 30.53 | 30.57 | 30.14 | 30.17 | 10,503,821 | +0.17(+0.57%) |
May 25, 2017 | 30.02 | 30.31 | 29.68 | 30.00 | 19,792,998 | -0.44(-1.46%) |
May 24, 2017 | 29.87 | 30.63 | 29.19 | 30.44 | 23,455,224 | +0.28(+0.94%) |
May 23, 2017 | 31.44 | 31.44 | 30.09 | 30.16 | 25,556,184 | -1.15(-3.68%) |
May 22, 2017 | 31.06 | 31.47 | 31.02 | 31.31 | 12,614,255 | +0.49(+1.59%) |
May 19, 2017 | 31.09 | 31.17 | 30.67 | 30.82 | 8,686,514 | +0.04(+0.12%) |
May 18, 2017 | 31.65 | 31.65 | 30.68 | 30.78 | 31,403,370 | -1.15(-3.61%) |
May 17, 2017 | 31.92 | 32.30 | 31.42 | 31.94 | 25,700,612 | +0.77(+2.46%) |
May 16, 2017 | 31.07 | 31.33 | 30.86 | 31.17 | 11,000,469 | +0.21(+0.67%) |
May 15, 2017 | 31.45 | 31.45 | 30.23 | 30.96 | 16,371,226 | +0.21(+0.68%) |
May 12, 2017 | 30.80 | 31.19 | 30.56 | 30.75 | 16,766,603 | +0.43(+1.40%) |
May 11, 2017 | 29.46 | 30.35 | 29.40 | 30.33 | 25,786,648 | +1.09(+3.72%) |
May 10, 2017 | 28.98 | 29.54 | 28.97 | 29.24 | 21,350,804 | +0.69(+2.42%) |
May 09, 2017 | 28.31 | 28.66 | 28.10 | 28.55 | 12,233,157 | -0.09(-0.33%) |
May 08, 2017 | 28.76 | 28.76 | 28.06 | 28.65 | 10,874,743 | +0.04(+0.13%) |
May 05, 2017 | 28.08 | 29.00 | 28.08 | 28.61 | 21,635,488 | +0.59(+2.09%) |
May 04, 2017 | 28.49 | 28.71 | 27.72 | 28.02 | 31,826,716 | -0.99(-3.42%) |
May 03, 2017 | 29.42 | 30.18 | 29.02 | 29.02 | 21,800,176 | -0.44(-1.51%) |
May 02, 2017 | 29.41 | 29.97 | 29.31 | 29.46 | 13,174,299 | -0.15(-0.51%) |
May 01, 2017 | 30.24 | 30.40 | 29.15 | 29.61 | 36,285,888 | -0.85(-2.79%) |
Apr 28, 2017 | 30.01 | 31.07 | 29.99 | 30.46 | 24,754,344 | +0.51(+1.70%) |
Apr 27, 2017 | 30.46 | 30.55 | 29.70 | 29.95 | 26,445,576 | -0.54(-1.77%) |
Apr 26, 2017 | 30.40 | 31.07 | 29.53 | 30.49 | 36,806,708 | +0.02(+0.06%) |
Apr 25, 2017 | 31.31 | 31.35 | 29.89 | 30.47 | 47,912,660 | -1.38(-4.33%) |
Apr 24, 2017 | 31.92 | 32.22 | 31.78 | 31.85 | 19,608,856 | -0.79(-2.43%) |
Apr 21, 2017 | 32.73 | 33.02 | 32.51 | 32.64 | 12,107,644 | +0.02(+0.06%) |
Apr 20, 2017 | 32.66 | 33.14 | 32.45 | 32.63 | 16,756,828 | -0.18(-0.55%) |
Apr 19, 2017 | 33.50 | 33.64 | 32.04 | 32.81 | 38,781,788 | -1.10(-3.23%) |
Apr 18, 2017 | 34.01 | 34.30 | 33.47 | 33.90 | 15,022,585 | -0.26(-0.75%) |
Apr 17, 2017 | 34.67 | 34.80 | 33.49 | 34.16 | 30,650,776 | -0.53(-1.53%) |
Apr 13, 2017 | 35.39 | 35.51 | 34.62 | 34.69 | 39,209,760 | -1.27(-3.52%) |
Apr 12, 2017 | 35.40 | 35.97 | 35.06 | 35.95 | 16,522,410 | +0.51(+1.44%) |
Apr 11, 2017 | 35.15 | 35.65 | 34.84 | 35.44 | 23,922,664 | +0.68(+1.96%) |
Apr 10, 2017 | 34.41 | 34.82 | 34.13 | 34.76 | 10,230,939 | +0.21(+0.60%) |
Apr 07, 2017 | 35.36 | 35.48 | 34.10 | 34.55 | 15,967,291 | -0.14(-0.41%) |
Apr 06, 2017 | 34.67 | 34.89 | 34.34 | 34.70 | 11,205,180 | -0.18(-0.51%) |
Apr 05, 2017 | 34.43 | 35.09 | 33.88 | 34.88 | 20,187,152 | -0.12(-0.35%) |
Apr 04, 2017 | 34.96 | 35.05 | 34.52 | 35.00 | 10,490,523 | +0.38(+1.09%) |
Apr 03, 2017 | 34.10 | 34.80 | 34.04 | 34.62 | 16,193,027 | +0.61(+1.81%) |
Mar 31, 2017 | 33.85 | 34.74 | 33.70 | 34.01 | 17,844,006 | +0.26(+0.78%) |
Mar 30, 2017 | 33.72 | 34.11 | 33.54 | 33.74 | 15,230,705 | -0.43(-1.24%) |
Mar 29, 2017 | 33.73 | 34.49 | 33.58 | 34.17 | 12,569,606 | +0.29(+0.86%) |
Mar 28, 2017 | 34.84 | 34.91 | 33.25 | 33.87 | 29,784,214 | -1.04(-2.98%) |
Mar 27, 2017 | 35.16 | 35.21 | 34.39 | 34.91 | 24,285,584 | +0.70(+2.04%) |
Mar 24, 2017 | 34.25 | 34.78 | 33.95 | 34.21 | 11,862,935 | -0.06(-0.17%) |
Mar 23, 2017 | 35.25 | 35.39 | 33.78 | 34.27 | 23,296,640 | -0.76(-2.16%) |
Mar 22, 2017 | 35.87 | 35.87 | 34.90 | 35.03 | 14,527,977 | -0.38(-1.07%) |
Mar 21, 2017 | 35.42 | 36.12 | 35.18 | 35.40 | 24,432,512 | +0.36(+1.02%) |
Mar 20, 2017 | 34.50 | 35.24 | 34.11 | 35.05 | 21,367,418 | +0.76(+2.21%) |
Mar 17, 2017 | 35.43 | 35.65 | 33.72 | 34.29 | 31,457,598 | -1.11(-3.12%) |
Mar 16, 2017 | 36.41 | 36.45 | 34.96 | 35.40 | 20,684,370 | -0.43(-1.21%) |
Mar 15, 2017 | 32.47 | 36.03 | 32.09 | 35.83 | 68,566,720 | +3.70(+11.53%) |
Mar 14, 2017 | 34.06 | 34.29 | 31.94 | 32.12 | 42,553,896 | -2.04(-5.98%) |
Mar 13, 2017 | 32.99 | 34.36 | 32.80 | 34.17 | 36,818,900 | +1.38(+4.21%) |
Mar 10, 2017 | 31.41 | 32.96 | 31.19 | 32.79 | 31,670,702 | +1.62(+5.18%) |
Mar 09, 2017 | 31.66 | 31.99 | 31.07 | 31.17 | 11,279,368 | -0.32(-1.02%) |
Mar 08, 2017 | 31.27 | 32.17 | 31.24 | 31.49 | 12,818,343 | -0.37(-1.16%) |
Mar 07, 2017 | 31.16 | 32.58 | 30.87 | 31.86 | 28,958,758 | +0.27(+0.87%) |
Mar 06, 2017 | 33.07 | 33.18 | 31.09 | 31.59 | 51,205,752 | -1.99(-5.94%) |
Mar 03, 2017 | 32.64 | 33.95 | 31.75 | 33.58 | 41,012,756 | +0.95(+2.90%) |
Mar 02, 2017 | 34.57 | 34.98 | 32.48 | 32.64 | 51,078,308 | -2.93(-8.24%) |