Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.70 | 27.82 | 26.95 | 27.21 | 15,544,619 | +0.04(+0.14%) |
May 30, 2017 | 27.88 | 28.05 | 27.11 | 27.17 | 10,895,139 | -0.66(-2.39%) |
May 26, 2017 | 28.03 | 28.04 | 27.59 | 27.83 | 6,364,653 | -0.20(-0.73%) |
May 25, 2017 | 28.16 | 28.37 | 27.85 | 28.04 | 8,401,075 | -0.26(-0.93%) |
May 24, 2017 | 27.90 | 28.47 | 27.40 | 28.30 | 14,773,660 | +0.21(+0.76%) |
May 23, 2017 | 28.57 | 28.60 | 27.80 | 28.09 | 15,270,105 | -0.66(-2.31%) |
May 22, 2017 | 29.22 | 29.36 | 28.67 | 28.75 | 6,327,225 | -0.43(-1.47%) |
May 19, 2017 | 29.27 | 29.61 | 29.07 | 29.18 | 7,001,919 | +0.21(+0.71%) |
May 18, 2017 | 29.86 | 29.87 | 28.77 | 28.97 | 13,080,315 | -0.62(-2.08%) |
May 17, 2017 | 30.80 | 30.91 | 29.56 | 29.59 | 9,789,352 | -1.45(-4.66%) |
May 16, 2017 | 31.65 | 31.69 | 31.04 | 31.04 | 6,992,901 | -0.52(-1.64%) |
May 15, 2017 | 31.18 | 31.71 | 31.10 | 31.55 | 6,830,453 | +0.41(+1.32%) |
May 12, 2017 | 31.42 | 31.72 | 30.98 | 31.14 | 7,870,243 | -0.11(-0.34%) |
May 11, 2017 | 29.92 | 31.56 | 29.49 | 31.25 | 16,058,284 | +0.62(+2.04%) |
May 10, 2017 | 30.66 | 30.72 | 29.54 | 30.63 | 11,489,436 | +0.20(+0.67%) |
May 09, 2017 | 30.30 | 30.79 | 30.03 | 30.42 | 7,419,935 | +0.35(+1.17%) |
May 08, 2017 | 30.40 | 30.58 | 30.03 | 30.07 | 4,024,857 | -0.34(-1.12%) |
May 05, 2017 | 30.31 | 30.43 | 29.99 | 30.41 | 5,532,999 | +0.26(+0.87%) |
May 04, 2017 | 30.15 | 30.42 | 29.96 | 30.15 | 6,239,648 | +0.15(+0.49%) |
May 03, 2017 | 31.05 | 31.14 | 29.94 | 30.00 | 11,728,464 | -1.36(-4.33%) |
May 02, 2017 | 31.03 | 31.57 | 30.59 | 31.36 | 5,232,826 | +0.53(+1.71%) |
May 01, 2017 | 30.77 | 30.96 | 30.55 | 30.83 | 4,836,852 | -0.01(-0.03%) |
Apr 28, 2017 | 31.19 | 31.19 | 30.57 | 30.84 | 5,149,862 | -0.15(-0.47%) |
Apr 27, 2017 | 30.78 | 31.13 | 30.55 | 30.99 | 4,055,879 | +0.44(+1.44%) |
Apr 26, 2017 | 30.08 | 30.92 | 30.08 | 30.55 | 7,903,436 | +0.51(+1.69%) |
Apr 25, 2017 | 30.58 | 30.66 | 29.51 | 30.04 | 17,505,480 | -0.82(-2.66%) |
Apr 24, 2017 | 30.67 | 31.17 | 30.66 | 30.86 | 6,611,993 | +0.46(+1.51%) |
Apr 21, 2017 | 30.11 | 30.48 | 30.08 | 30.40 | 6,612,438 | +0.36(+1.20%) |
Apr 20, 2017 | 30.04 | 30.22 | 29.85 | 30.04 | 5,991,065 | +0.06(+0.20%) |
Apr 19, 2017 | 30.37 | 30.45 | 29.92 | 29.98 | 5,696,699 | -0.28(-0.94%) |
Apr 18, 2017 | 31.13 | 31.18 | 30.14 | 30.26 | 9,840,940 | -1.13(-3.61%) |
Apr 17, 2017 | 31.44 | 31.49 | 31.21 | 31.40 | 2,444,055 | +0.09(+0.28%) |
Apr 13, 2017 | 31.30 | 31.48 | 31.18 | 31.31 | 3,384,587 | -0.06(-0.19%) |
Apr 12, 2017 | 31.25 | 31.43 | 31.15 | 31.37 | 4,557,857 | -0.02(-0.06%) |
Apr 11, 2017 | 31.92 | 31.92 | 31.36 | 31.39 | 4,187,161 | -0.36(-1.14%) |
Apr 10, 2017 | 31.75 | 32.02 | 31.60 | 31.75 | 5,282,476 | +0.20(+0.62%) |
Apr 07, 2017 | 31.51 | 32.17 | 31.22 | 31.55 | 5,702,009 | -0.04(-0.12%) |
Apr 06, 2017 | 31.25 | 31.63 | 31.16 | 31.59 | 5,838,928 | +0.41(+1.32%) |
Apr 05, 2017 | 31.26 | 31.56 | 31.15 | 31.18 | 4,680,160 | -0.07(-0.22%) |
Apr 04, 2017 | 32.00 | 32.03 | 31.20 | 31.25 | 6,774,127 | -0.19(-0.59%) |
Apr 03, 2017 | 31.42 | 31.62 | 31.23 | 31.44 | 4,201,888 | +0.10(+0.31%) |
Mar 31, 2017 | 31.95 | 32.07 | 31.23 | 31.34 | 11,099,996 | -0.61(-1.90%) |
Mar 30, 2017 | 32.24 | 32.28 | 31.87 | 31.94 | 5,298,211 | -0.33(-1.03%) |
Mar 29, 2017 | 32.18 | 32.47 | 32.07 | 32.28 | 4,440,647 | +0.09(+0.27%) |
Mar 28, 2017 | 32.23 | 32.42 | 32.02 | 32.19 | 4,708,484 | -0.07(-0.21%) |
Mar 27, 2017 | 31.60 | 32.41 | 31.50 | 32.26 | 5,812,834 | +0.26(+0.82%) |
Mar 24, 2017 | 31.94 | 32.08 | 31.58 | 31.99 | 4,229,541 | +0.03(+0.09%) |
Mar 23, 2017 | 31.94 | 32.47 | 31.88 | 31.96 | 4,967,934 | +0.12(+0.37%) |
Mar 22, 2017 | 31.84 | 31.92 | 31.41 | 31.85 | 5,658,818 | +0.08(+0.25%) |
Mar 21, 2017 | 32.77 | 32.89 | 31.60 | 31.77 | 9,483,759 | -1.04(-3.16%) |
Mar 20, 2017 | 32.90 | 32.96 | 32.61 | 32.80 | 4,584,828 | -0.05(-0.15%) |
Mar 17, 2017 | 33.17 | 33.29 | 32.85 | 32.85 | 4,594,284 | -0.28(-0.85%) |
Mar 16, 2017 | 33.39 | 33.57 | 32.86 | 33.13 | 4,830,835 | -0.40(-1.19%) |
Mar 15, 2017 | 33.05 | 33.71 | 33.01 | 33.54 | 9,337,043 | +0.67(+2.05%) |
Mar 14, 2017 | 32.35 | 32.94 | 32.30 | 32.86 | 5,311,320 | +0.34(+1.05%) |
Mar 13, 2017 | 32.73 | 32.75 | 32.15 | 32.52 | 4,082,964 | -0.09(-0.27%) |
Mar 10, 2017 | 32.57 | 32.75 | 32.30 | 32.61 | 4,335,863 | +0.42(+1.30%) |
Mar 09, 2017 | 32.19 | 32.55 | 32.01 | 32.19 | 7,357,340 | +0.13(+0.40%) |
Mar 08, 2017 | 32.67 | 32.76 | 31.93 | 32.06 | 7,930,413 | -0.34(-1.05%) |
Mar 07, 2017 | 32.61 | 32.54 | 31.79 | 32.40 | 9,521,494 | -0.21(-0.63%) |
Mar 06, 2017 | 33.62 | 33.68 | 32.53 | 32.61 | 12,072,121 | -1.28(-3.78%) |
Mar 03, 2017 | 34.15 | 34.23 | 33.66 | 33.89 | 7,024,693 | -0.10(-0.29%) |
Mar 02, 2017 | 33.94 | 34.19 | 33.85 | 33.98 | 5,175,545 | -0.21(-0.60%) |