Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.23 | 36.30 | 35.08 | 35.65 | 89,790,432 | -0.13(-0.36%) |
May 30, 2017 | 35.49 | 36.13 | 35.33 | 35.78 | 100,104,488 | +0.75(+2.14%) |
May 26, 2017 | 34.06 | 35.88 | 33.86 | 35.03 | 78,873,352 | +0.88(+2.59%) |
May 25, 2017 | 34.57 | 34.58 | 33.70 | 34.14 | 61,544,756 | -0.08(-0.22%) |
May 24, 2017 | 34.81 | 34.84 | 34.10 | 34.22 | 82,723,072 | +0.38(+1.12%) |
May 23, 2017 | 34.50 | 34.52 | 33.51 | 33.84 | 68,942,952 | -0.46(-1.35%) |
May 22, 2017 | 34.02 | 34.45 | 33.91 | 34.30 | 84,674,056 | +0.72(+2.13%) |
May 19, 2017 | 33.84 | 34.13 | 33.39 | 33.59 | 103,091,024 | +0.76(+2.31%) |
May 18, 2017 | 31.95 | 32.92 | 31.34 | 32.83 | 117,086,120 | +1.32(+4.19%) |
May 17, 2017 | 33.08 | 33.27 | 31.47 | 31.51 | 128,688,368 | -2.24(-6.64%) |
May 16, 2017 | 33.64 | 33.91 | 32.90 | 33.75 | 113,508,584 | +0.62(+1.86%) |
May 15, 2017 | 31.96 | 33.16 | 31.92 | 33.13 | 110,082,136 | +1.58(+5.02%) |
May 12, 2017 | 31.24 | 31.97 | 31.03 | 31.55 | 97,549,744 | +0.34(+1.10%) |
May 11, 2017 | 29.62 | 32.18 | 29.58 | 31.21 | 196,324,368 | +1.29(+4.30%) |
May 10, 2017 | 28.20 | 30.05 | 28.13 | 29.92 | 215,636,512 | +4.53(+17.83%) |
May 09, 2017 | 25.41 | 25.89 | 25.33 | 25.40 | 84,429,992 | +0.04(+0.17%) |
May 08, 2017 | 25.74 | 25.76 | 25.24 | 25.35 | 37,004,272 | -0.27(-1.05%) |
May 05, 2017 | 25.50 | 25.69 | 25.35 | 25.62 | 23,148,564 | +0.00(+0.01%) |
May 04, 2017 | 25.78 | 25.88 | 25.54 | 25.62 | 21,254,076 | -0.10(-0.38%) |
May 03, 2017 | 25.46 | 25.81 | 25.31 | 25.72 | 34,133,176 | +0.19(+0.74%) |
May 02, 2017 | 26.04 | 26.05 | 25.30 | 25.53 | 63,828,872 | -0.78(-2.96%) |
May 01, 2017 | 25.84 | 26.36 | 25.77 | 26.31 | 31,164,312 | +0.58(+2.24%) |
Apr 28, 2017 | 25.99 | 26.06 | 25.67 | 25.73 | 35,290,552 | -0.33(-1.27%) |
Apr 27, 2017 | 25.74 | 26.15 | 25.56 | 26.06 | 32,392,058 | +0.40(+1.56%) |
Apr 26, 2017 | 25.98 | 26.00 | 25.64 | 25.66 | 33,134,062 | -0.18(-0.69%) |
Apr 25, 2017 | 25.54 | 25.98 | 25.33 | 25.84 | 39,356,088 | +0.44(+1.74%) |
Apr 24, 2017 | 25.40 | 25.53 | 25.19 | 25.40 | 37,677,768 | +0.31(+1.25%) |
Apr 21, 2017 | 24.88 | 25.11 | 24.76 | 25.08 | 34,646,988 | +0.10(+0.41%) |
Apr 20, 2017 | 24.74 | 25.03 | 24.52 | 24.98 | 40,941,076 | +0.39(+1.59%) |
Apr 19, 2017 | 24.67 | 24.91 | 24.52 | 24.59 | 38,588,892 | +0.10(+0.39%) |
Apr 18, 2017 | 24.34 | 24.56 | 24.08 | 24.49 | 37,505,748 | +0.01(+0.06%) |
Apr 17, 2017 | 23.69 | 24.48 | 23.63 | 24.48 | 50,385,236 | +0.92(+3.92%) |
Apr 13, 2017 | 23.76 | 23.98 | 23.56 | 23.56 | 51,367,564 | -0.45(-1.87%) |
Apr 12, 2017 | 24.21 | 24.35 | 23.95 | 24.01 | 41,943,836 | -0.20(-0.83%) |
Apr 11, 2017 | 23.82 | 24.40 | 23.77 | 24.21 | 62,627,568 | +0.09(+0.36%) |
Apr 10, 2017 | 24.76 | 24.83 | 24.08 | 24.12 | 76,613,280 | -0.63(-2.55%) |
Apr 07, 2017 | 24.92 | 25.10 | 24.60 | 24.75 | 43,480,656 | -0.11(-0.43%) |
Apr 06, 2017 | 24.73 | 24.98 | 24.28 | 24.86 | 64,345,256 | +0.18(+0.73%) |
Apr 05, 2017 | 24.67 | 25.25 | 24.55 | 24.68 | 75,701,680 | -0.19(-0.74%) |
Apr 04, 2017 | 25.51 | 25.76 | 24.75 | 24.86 | 128,781,472 | -1.87(-7.01%) |
Apr 03, 2017 | 26.88 | 27.05 | 26.50 | 26.74 | 45,101,476 | -0.14(-0.50%) |
Mar 31, 2017 | 26.89 | 27.11 | 26.74 | 26.87 | 44,670,424 | -0.12(-0.43%) |
Mar 30, 2017 | 26.55 | 27.14 | 26.50 | 26.99 | 53,229,052 | +0.51(+1.92%) |
Mar 29, 2017 | 26.64 | 26.76 | 26.46 | 26.48 | 35,463,816 | -0.09(-0.33%) |
Mar 28, 2017 | 26.72 | 26.86 | 26.46 | 26.57 | 43,818,372 | -0.14(-0.52%) |
Mar 27, 2017 | 26.05 | 26.74 | 25.55 | 26.71 | 51,312,608 | +0.19(+0.73%) |
Mar 24, 2017 | 26.88 | 26.96 | 26.25 | 26.51 | 44,538,200 | +0.09(+0.36%) |
Mar 23, 2017 | 26.58 | 26.78 | 26.32 | 26.42 | 54,091,068 | -0.24(-0.91%) |
Mar 22, 2017 | 26.02 | 26.71 | 25.98 | 26.66 | 62,488,032 | +0.53(+2.04%) |
Mar 21, 2017 | 26.83 | 27.13 | 26.05 | 26.13 | 92,548,792 | -0.87(-3.23%) |
Mar 20, 2017 | 26.34 | 27.04 | 26.18 | 27.00 | 75,833,448 | +0.83(+3.19%) |
Mar 17, 2017 | 25.79 | 26.18 | 25.61 | 26.17 | 113,466,720 | +0.56(+2.18%) |
Mar 16, 2017 | 25.41 | 25.61 | 25.26 | 25.61 | 52,978,460 | +0.31(+1.23%) |
Mar 15, 2017 | 25.23 | 25.41 | 24.75 | 25.30 | 62,316,908 | +0.19(+0.76%) |
Mar 14, 2017 | 25.25 | 25.35 | 24.79 | 25.11 | 52,884,084 | -0.02(-0.07%) |
Mar 13, 2017 | 24.56 | 25.23 | 24.55 | 25.13 | 78,439,680 | +0.67(+2.75%) |
Mar 10, 2017 | 24.57 | 24.69 | 24.27 | 24.45 | 50,642,664 | +0.14(+0.59%) |
Mar 09, 2017 | 24.15 | 24.53 | 24.03 | 24.31 | 48,430,816 | -0.00(-0.02%) |
Mar 08, 2017 | 24.84 | 24.99 | 24.29 | 24.31 | 64,664,900 | -0.04(-0.18%) |
Mar 07, 2017 | 24.10 | 24.55 | 23.97 | 24.36 | 61,123,396 | +0.26(+1.10%) |
Mar 06, 2017 | 23.92 | 24.20 | 23.48 | 24.10 | 89,512,264 | -0.19(-0.77%) |
Mar 03, 2017 | 24.32 | 24.37 | 23.74 | 24.28 | 87,703,608 | -0.14(-0.58%) |
Mar 02, 2017 | 25.23 | 25.37 | 24.40 | 24.42 | 76,359,208 | -0.93(-3.69%) |