Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.61 | 28.74 | 28.42 | 28.61 | 7,844,569 | +0.03(+0.10%) |
May 30, 2017 | 28.58 | 28.63 | 28.52 | 28.58 | 3,068,585 | +0.01(+0.02%) |
May 26, 2017 | 28.56 | 28.67 | 28.53 | 28.57 | 2,992,216 | -0.03(-0.10%) |
May 25, 2017 | 28.35 | 28.63 | 28.32 | 28.60 | 2,965,244 | +0.24(+0.83%) |
May 24, 2017 | 28.21 | 28.42 | 28.21 | 28.36 | 3,549,041 | +0.20(+0.71%) |
May 23, 2017 | 28.14 | 28.36 | 28.08 | 28.16 | 3,697,747 | +0.10(+0.36%) |
May 22, 2017 | 27.81 | 28.13 | 27.81 | 28.06 | 4,395,682 | +0.24(+0.85%) |
May 19, 2017 | 27.79 | 27.91 | 27.60 | 27.83 | 6,644,173 | +0.01(+0.05%) |
May 18, 2017 | 27.78 | 27.94 | 27.57 | 27.81 | 4,589,299 | +0.08(+0.28%) |
May 17, 2017 | 27.58 | 27.89 | 27.58 | 27.73 | 5,525,769 | +0.15(+0.55%) |
May 16, 2017 | 27.79 | 27.88 | 27.58 | 27.58 | 3,708,253 | -0.25(-0.90%) |
May 15, 2017 | 27.78 | 27.95 | 27.72 | 27.83 | 2,976,991 | +0.05(+0.18%) |
May 12, 2017 | 27.64 | 27.84 | 27.59 | 27.78 | 2,629,142 | +0.16(+0.57%) |
May 11, 2017 | 27.58 | 27.65 | 27.42 | 27.63 | 3,674,057 | +0.01(+0.03%) |
May 10, 2017 | 27.52 | 27.64 | 27.49 | 27.62 | 5,170,282 | +0.11(+0.42%) |
May 09, 2017 | 27.68 | 27.71 | 27.46 | 27.50 | 4,681,984 | -0.23(-0.83%) |
May 08, 2017 | 27.65 | 27.75 | 27.59 | 27.73 | 3,753,026 | +0.11(+0.42%) |
May 05, 2017 | 27.63 | 27.80 | 27.50 | 27.62 | 4,416,073 | +0.06(+0.23%) |
May 04, 2017 | 26.81 | 27.59 | 26.81 | 27.55 | 5,348,994 | +0.33(+1.21%) |
May 03, 2017 | 27.23 | 27.34 | 27.13 | 27.22 | 4,051,385 | -0.04(-0.16%) |
May 02, 2017 | 27.23 | 27.37 | 27.10 | 27.27 | 3,955,687 | +0.04(+0.16%) |
May 01, 2017 | 27.36 | 27.37 | 27.15 | 27.22 | 4,974,148 | -0.09(-0.34%) |
Apr 28, 2017 | 27.31 | 27.40 | 27.23 | 27.32 | 4,539,543 | +0.02(+0.08%) |
Apr 27, 2017 | 27.19 | 27.46 | 27.17 | 27.30 | 2,884,750 | +0.10(+0.37%) |
Apr 26, 2017 | 27.27 | 27.42 | 27.19 | 27.20 | 3,910,157 | -0.16(-0.58%) |
Apr 25, 2017 | 27.19 | 27.35 | 27.14 | 27.35 | 3,845,093 | +0.11(+0.42%) |
Apr 24, 2017 | 27.22 | 27.29 | 27.04 | 27.24 | 4,842,818 | +0.05(+0.18%) |
Apr 21, 2017 | 27.09 | 27.33 | 27.06 | 27.19 | 5,468,640 | +0.09(+0.34%) |
Apr 20, 2017 | 27.07 | 27.14 | 26.82 | 27.10 | 3,690,636 | +0.02(+0.08%) |
Apr 19, 2017 | 27.24 | 27.27 | 26.96 | 27.07 | 4,429,480 | -0.24(-0.87%) |
Apr 18, 2017 | 27.15 | 27.45 | 27.15 | 27.31 | 5,716,879 | +0.12(+0.45%) |
Apr 17, 2017 | 26.99 | 27.19 | 26.97 | 27.19 | 4,661,906 | +0.25(+0.93%) |
Apr 13, 2017 | 27.05 | 27.10 | 26.86 | 26.94 | 3,846,061 | -0.14(-0.53%) |
Apr 12, 2017 | 26.77 | 27.08 | 26.68 | 27.08 | 4,545,905 | +0.31(+1.15%) |
Apr 11, 2017 | 26.71 | 26.84 | 26.59 | 26.77 | 3,590,822 | +0.05(+0.19%) |
Apr 10, 2017 | 26.70 | 26.77 | 26.53 | 26.72 | 3,449,932 | +0.01(+0.03%) |
Apr 07, 2017 | 26.87 | 26.96 | 26.70 | 26.72 | 3,608,965 | -0.10(-0.37%) |
Apr 06, 2017 | 26.87 | 26.88 | 26.71 | 26.82 | 4,320,776 | -0.07(-0.27%) |
Apr 05, 2017 | 26.74 | 26.92 | 26.67 | 26.89 | 4,691,009 | +0.10(+0.37%) |
Apr 04, 2017 | 26.64 | 26.87 | 26.58 | 26.79 | 4,354,265 | +0.19(+0.70%) |
Apr 03, 2017 | 26.79 | 26.79 | 26.46 | 26.60 | 8,826,567 | -0.20(-0.75%) |
Mar 31, 2017 | 26.73 | 26.95 | 26.67 | 26.80 | 4,908,898 | +0.11(+0.40%) |
Mar 30, 2017 | 26.75 | 26.79 | 26.59 | 26.69 | 4,141,992 | -0.14(-0.53%) |
Mar 29, 2017 | 26.96 | 26.96 | 26.63 | 26.84 | 6,296,264 | -0.19(-0.69%) |
Mar 28, 2017 | 26.81 | 27.05 | 26.77 | 27.02 | 5,593,885 | +0.10(+0.37%) |
Mar 27, 2017 | 27.09 | 27.17 | 26.79 | 26.92 | 4,492,412 | -0.03(-0.11%) |
Mar 24, 2017 | 26.97 | 27.11 | 26.87 | 26.95 | 3,165,503 | -0.03(-0.11%) |
Mar 23, 2017 | 26.95 | 27.20 | 26.90 | 26.98 | 4,048,405 | +0.00(+0.00%) |
Mar 22, 2017 | 26.97 | 27.16 | 26.86 | 26.98 | 5,018,818 | +0.12(+0.45%) |
Mar 21, 2017 | 26.37 | 26.97 | 26.37 | 26.86 | 5,400,874 | +0.48(+1.82%) |
Mar 20, 2017 | 26.54 | 26.61 | 26.27 | 26.38 | 3,555,917 | -0.14(-0.51%) |
Mar 17, 2017 | 26.41 | 26.66 | 26.36 | 26.51 | 7,887,377 | +0.18(+0.68%) |
Mar 16, 2017 | 26.41 | 26.41 | 26.23 | 26.34 | 3,964,158 | -0.11(-0.43%) |
Mar 15, 2017 | 26.16 | 26.58 | 26.15 | 26.45 | 4,950,263 | +0.34(+1.29%) |
Mar 14, 2017 | 26.08 | 26.13 | 25.98 | 26.11 | 2,757,171 | -0.01(-0.06%) |
Mar 13, 2017 | 26.00 | 26.13 | 25.94 | 26.13 | 4,511,963 | +0.09(+0.36%) |
Mar 10, 2017 | 25.96 | 26.07 | 25.85 | 26.03 | 3,891,128 | +0.21(+0.80%) |
Mar 09, 2017 | 25.81 | 25.98 | 25.77 | 25.83 | 4,449,484 | -0.01(-0.03%) |
Mar 08, 2017 | 25.86 | 25.91 | 25.68 | 25.83 | 5,827,884 | -0.25(-0.98%) |
Mar 07, 2017 | 26.07 | 26.16 | 25.95 | 26.09 | 4,702,537 | +0.01(+0.03%) |
Mar 06, 2017 | 26.00 | 26.10 | 25.84 | 26.08 | 4,229,399 | +0.07(+0.27%) |
Mar 03, 2017 | 26.14 | 26.14 | 25.81 | 26.01 | 4,444,729 | -0.11(-0.43%) |
Mar 02, 2017 | 25.93 | 26.26 | 25.92 | 26.12 | 3,745,204 | +0.08(+0.30%) |