Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.49 | 29.97 | 28.82 | 29.84 | 1,701,973 | +0.72(+2.47%) |
May 30, 2017 | 29.96 | 30.00 | 28.83 | 29.12 | 2,303,096 | -0.89(-2.97%) |
May 26, 2017 | 30.03 | 30.89 | 29.40 | 30.01 | 2,128,921 | -0.84(-2.72%) |
May 25, 2017 | 32.50 | 32.95 | 30.35 | 30.85 | 2,627,487 | -1.64(-5.05%) |
May 24, 2017 | 32.33 | 33.40 | 31.50 | 32.49 | 2,260,887 | +0.22(+0.68%) |
May 23, 2017 | 32.76 | 33.00 | 31.06 | 32.27 | 2,186,004 | -0.41(-1.25%) |
May 22, 2017 | 34.70 | 34.80 | 32.26 | 32.68 | 2,856,744 | -1.96(-5.66%) |
May 19, 2017 | 36.18 | 37.41 | 34.60 | 34.64 | 2,263,668 | -1.20(-3.35%) |
May 18, 2017 | 34.49 | 36.35 | 34.30 | 35.84 | 2,276,256 | +1.41(+4.10%) |
May 17, 2017 | 34.88 | 35.26 | 34.20 | 34.43 | 1,332,414 | -0.90(-2.55%) |
May 16, 2017 | 34.62 | 35.35 | 34.39 | 35.33 | 872,911 | +0.91(+2.64%) |
May 15, 2017 | 34.25 | 34.64 | 33.99 | 34.42 | 934,139 | +0.13(+0.38%) |
May 12, 2017 | 33.54 | 34.74 | 33.54 | 34.29 | 1,363,632 | +0.76(+2.27%) |
May 11, 2017 | 32.64 | 33.99 | 31.88 | 33.53 | 1,843,005 | +0.69(+2.10%) |
May 10, 2017 | 32.60 | 33.05 | 31.88 | 32.84 | 1,316,854 | +0.09(+0.27%) |
May 09, 2017 | 32.42 | 32.94 | 31.92 | 32.75 | 1,476,816 | +0.36(+1.11%) |
May 08, 2017 | 32.40 | 32.82 | 31.52 | 32.39 | 1,571,702 | -0.26(-0.80%) |
May 05, 2017 | 33.38 | 33.57 | 32.32 | 32.65 | 1,571,031 | -0.75(-2.25%) |
May 04, 2017 | 34.33 | 34.55 | 32.76 | 33.40 | 2,100,382 | -1.00(-2.91%) |
May 03, 2017 | 35.77 | 35.81 | 34.37 | 34.40 | 1,764,185 | -1.46(-4.07%) |
May 02, 2017 | 36.86 | 37.09 | 35.22 | 35.86 | 2,129,738 | -0.86(-2.34%) |
May 01, 2017 | 36.39 | 38.00 | 36.01 | 36.72 | 4,076,081 | +0.46(+1.27%) |
Apr 28, 2017 | 38.00 | 39.34 | 35.20 | 36.26 | 9,469,270 | +1.54(+4.44%) |
Apr 27, 2017 | 35.10 | 35.51 | 34.15 | 34.72 | 2,809,916 | -0.14(-0.40%) |
Apr 26, 2017 | 35.98 | 36.06 | 33.93 | 34.86 | 2,836,597 | -0.95(-2.65%) |
Apr 25, 2017 | 34.30 | 36.01 | 34.22 | 35.81 | 3,509,556 | +1.79(+5.26%) |
Apr 24, 2017 | 34.37 | 34.75 | 32.82 | 34.02 | 4,425,535 | +1.41(+4.32%) |
Apr 21, 2017 | 32.54 | 32.78 | 31.52 | 32.61 | 1,685,782 | +0.07(+0.22%) |
Apr 20, 2017 | 32.00 | 32.88 | 31.78 | 32.54 | 1,596,509 | +0.71(+2.23%) |
Apr 19, 2017 | 31.46 | 32.32 | 30.41 | 31.83 | 1,716,895 | +0.45(+1.43%) |
Apr 18, 2017 | 30.92 | 31.72 | 30.36 | 31.38 | 1,667,155 | +0.60(+1.95%) |
Apr 17, 2017 | 29.84 | 31.34 | 29.84 | 30.78 | 1,489,051 | +0.85(+2.84%) |
Apr 13, 2017 | 29.41 | 30.17 | 29.15 | 29.93 | 1,214,466 | +0.52(+1.77%) |
Apr 12, 2017 | 28.29 | 29.89 | 28.16 | 29.41 | 1,721,096 | +1.00(+3.52%) |
Apr 11, 2017 | 28.64 | 29.00 | 28.14 | 28.41 | 1,031,168 | -0.37(-1.29%) |
Apr 10, 2017 | 28.81 | 29.30 | 28.56 | 28.78 | 982,452 | +0.05(+0.17%) |
Apr 07, 2017 | 29.31 | 29.37 | 28.15 | 28.73 | 1,829,407 | -0.59(-2.01%) |
Apr 06, 2017 | 29.40 | 29.58 | 28.72 | 29.32 | 1,389,246 | +0.11(+0.38%) |
Apr 05, 2017 | 29.90 | 31.16 | 28.89 | 29.21 | 3,554,724 | +0.42(+1.46%) |
Apr 04, 2017 | 29.69 | 29.82 | 28.75 | 28.79 | 1,209,383 | -0.91(-3.06%) |
Apr 03, 2017 | 29.76 | 30.45 | 29.24 | 29.70 | 1,745,443 | +0.10(+0.34%) |
Mar 31, 2017 | 28.94 | 29.67 | 28.78 | 29.60 | 1,140,531 | +0.59(+2.03%) |
Mar 30, 2017 | 29.49 | 29.75 | 28.70 | 29.01 | 1,306,031 | -0.54(-1.83%) |
Mar 29, 2017 | 29.72 | 30.00 | 29.17 | 29.55 | 1,223,989 | -0.25(-0.84%) |
Mar 28, 2017 | 31.50 | 31.54 | 29.33 | 29.80 | 1,777,374 | -0.76(-2.49%) |
Mar 27, 2017 | 29.92 | 30.60 | 29.32 | 30.56 | 1,250,415 | +0.63(+2.10%) |
Mar 24, 2017 | 29.72 | 30.17 | 29.54 | 29.93 | 856,246 | +0.25(+0.84%) |
Mar 23, 2017 | 30.06 | 30.55 | 29.52 | 29.68 | 1,043,211 | -0.51(-1.69%) |
Mar 22, 2017 | 29.05 | 30.24 | 28.55 | 30.19 | 1,665,134 | +1.26(+4.36%) |
Mar 21, 2017 | 30.60 | 30.85 | 28.80 | 28.93 | 1,580,890 | -1.52(-4.99%) |
Mar 20, 2017 | 30.12 | 30.53 | 29.75 | 30.45 | 1,037,150 | +0.15(+0.50%) |
Mar 17, 2017 | 30.31 | 30.67 | 29.50 | 30.30 | 2,353,364 | -0.05(-0.16%) |
Mar 16, 2017 | 31.56 | 31.73 | 30.07 | 30.35 | 1,412,843 | -1.28(-4.05%) |
Mar 15, 2017 | 30.21 | 31.69 | 29.84 | 31.63 | 1,550,734 | +1.47(+4.87%) |
Mar 14, 2017 | 31.09 | 31.65 | 29.80 | 30.16 | 1,908,003 | -1.21(-3.86%) |
Mar 13, 2017 | 32.21 | 32.95 | 31.36 | 31.37 | 1,673,247 | -1.26(-3.86%) |
Mar 10, 2017 | 33.21 | 33.45 | 31.68 | 32.63 | 2,081,805 | -0.10(-0.31%) |
Mar 09, 2017 | 33.35 | 33.73 | 32.29 | 32.73 | 1,427,426 | -0.70(-2.09%) |
Mar 08, 2017 | 33.00 | 34.25 | 32.63 | 33.43 | 1,996,576 | +1.14(+3.53%) |
Mar 07, 2017 | 32.81 | 33.34 | 32.20 | 32.29 | 1,388,316 | -1.08(-3.24%) |
Mar 06, 2017 | 34.10 | 34.39 | 33.13 | 33.37 | 1,692,624 | -1.02(-2.97%) |
Mar 03, 2017 | 33.05 | 34.85 | 32.76 | 34.39 | 3,631,306 | +1.76(+5.39%) |
Mar 02, 2017 | 32.00 | 34.33 | 31.65 | 32.63 | 7,406,149 | +2.25(+7.41%) |