Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.45 | 28.50 | 27.84 | 28.24 | 3,402,230 | -0.20(-0.71%) |
May 30, 2017 | 28.16 | 28.58 | 28.12 | 28.44 | 2,192,910 | +0.08(+0.27%) |
May 26, 2017 | 28.18 | 28.40 | 28.08 | 28.36 | 1,268,932 | +0.16(+0.56%) |
May 25, 2017 | 28.35 | 28.43 | 27.90 | 28.21 | 2,576,011 | -0.04(-0.13%) |
May 24, 2017 | 28.38 | 28.41 | 28.18 | 28.24 | 2,054,990 | +0.22(+0.80%) |
May 23, 2017 | 28.18 | 28.44 | 28.00 | 28.02 | 2,229,160 | -0.21(-0.73%) |
May 22, 2017 | 28.28 | 28.58 | 28.10 | 28.23 | 1,505,240 | +0.11(+0.40%) |
May 19, 2017 | 27.62 | 28.34 | 27.60 | 28.11 | 2,429,489 | +0.54(+1.96%) |
May 18, 2017 | 27.33 | 27.81 | 27.20 | 27.57 | 2,778,698 | +0.12(+0.43%) |
May 17, 2017 | 28.03 | 28.18 | 27.37 | 27.46 | 3,485,989 | -0.93(-3.28%) |
May 16, 2017 | 28.57 | 28.70 | 28.33 | 28.39 | 2,527,584 | -0.09(-0.33%) |
May 15, 2017 | 28.19 | 28.66 | 28.15 | 28.48 | 2,976,824 | +0.53(+1.89%) |
May 12, 2017 | 27.92 | 28.43 | 27.80 | 27.95 | 3,671,859 | +0.19(+0.69%) |
May 11, 2017 | 27.41 | 28.26 | 27.28 | 27.76 | 6,698,630 | +1.18(+4.44%) |
May 10, 2017 | 26.67 | 26.77 | 26.49 | 26.58 | 3,524,121 | -0.09(-0.33%) |
May 09, 2017 | 26.45 | 26.68 | 26.22 | 26.67 | 2,230,783 | +0.29(+1.11%) |
May 08, 2017 | 26.38 | 26.50 | 26.25 | 26.37 | 1,768,779 | +0.09(+0.35%) |
May 05, 2017 | 26.20 | 26.39 | 26.16 | 26.28 | 2,079,816 | +0.06(+0.24%) |
May 04, 2017 | 26.03 | 26.44 | 25.90 | 26.22 | 3,336,934 | +0.24(+0.93%) |
May 03, 2017 | 25.73 | 26.18 | 25.73 | 25.98 | 3,170,290 | +0.17(+0.65%) |
May 02, 2017 | 26.16 | 26.23 | 25.30 | 25.81 | 4,409,768 | -0.28(-1.07%) |
May 01, 2017 | 26.04 | 26.22 | 25.91 | 26.09 | 2,105,619 | +0.13(+0.50%) |
Apr 28, 2017 | 25.83 | 26.04 | 25.63 | 25.96 | 2,312,046 | +0.23(+0.89%) |
Apr 27, 2017 | 25.43 | 25.79 | 25.35 | 25.73 | 2,056,957 | +0.35(+1.37%) |
Apr 26, 2017 | 25.73 | 26.08 | 25.38 | 25.38 | 3,435,268 | -0.41(-1.59%) |
Apr 25, 2017 | 25.73 | 25.87 | 25.49 | 25.79 | 2,257,396 | +0.13(+0.51%) |
Apr 24, 2017 | 25.66 | 25.83 | 25.58 | 25.66 | 1,689,987 | +0.44(+1.75%) |
Apr 21, 2017 | 25.43 | 25.45 | 25.14 | 25.22 | 1,715,610 | -0.33(-1.29%) |
Apr 20, 2017 | 25.14 | 25.69 | 25.01 | 25.55 | 2,818,601 | +0.61(+2.44%) |
Apr 19, 2017 | 24.78 | 25.12 | 24.67 | 24.94 | 2,570,743 | +0.34(+1.39%) |
Apr 18, 2017 | 24.76 | 24.86 | 24.55 | 24.60 | 2,771,187 | -0.29(-1.15%) |
Apr 17, 2017 | 24.66 | 24.92 | 24.61 | 24.88 | 1,704,981 | +0.29(+1.16%) |
Apr 13, 2017 | 24.87 | 24.92 | 24.60 | 24.60 | 2,038,589 | -0.25(-1.03%) |
Apr 12, 2017 | 24.90 | 25.10 | 24.81 | 24.85 | 3,020,854 | -0.12(-0.47%) |
Apr 11, 2017 | 24.99 | 25.00 | 24.58 | 24.97 | 2,885,557 | -0.03(-0.12%) |
Apr 10, 2017 | 24.94 | 25.16 | 24.88 | 25.00 | 1,421,482 | +0.16(+0.65%) |
Apr 07, 2017 | 24.75 | 25.00 | 24.62 | 24.84 | 2,646,733 | +0.08(+0.33%) |
Apr 06, 2017 | 24.74 | 24.90 | 24.55 | 24.76 | 3,200,070 | +0.03(+0.13%) |
Apr 05, 2017 | 25.49 | 25.59 | 24.71 | 24.73 | 3,485,842 | -0.56(-2.21%) |
Apr 04, 2017 | 25.86 | 25.86 | 25.21 | 25.29 | 3,541,349 | -0.77(-2.96%) |
Apr 03, 2017 | 26.82 | 26.82 | 25.74 | 26.06 | 2,590,509 | -0.76(-2.85%) |
Mar 31, 2017 | 27.14 | 27.15 | 26.82 | 26.82 | 1,710,351 | -0.30(-1.12%) |
Mar 30, 2017 | 27.09 | 27.33 | 27.00 | 27.13 | 1,514,917 | +0.06(+0.23%) |
Mar 29, 2017 | 27.09 | 27.19 | 26.86 | 27.06 | 1,512,090 | -0.02(-0.09%) |
Mar 28, 2017 | 26.86 | 27.29 | 26.86 | 27.09 | 2,157,740 | +0.24(+0.90%) |
Mar 27, 2017 | 26.24 | 26.91 | 26.16 | 26.85 | 2,165,992 | +0.34(+1.27%) |
Mar 24, 2017 | 26.42 | 26.68 | 26.32 | 26.51 | 1,466,895 | +0.09(+0.35%) |
Mar 23, 2017 | 26.36 | 26.62 | 26.23 | 26.42 | 1,740,872 | -0.13(-0.49%) |
Mar 22, 2017 | 26.37 | 26.59 | 26.08 | 26.55 | 2,240,549 | +0.17(+0.66%) |
Mar 21, 2017 | 27.52 | 27.55 | 26.35 | 26.37 | 3,033,853 | -0.93(-3.39%) |
Mar 20, 2017 | 27.35 | 27.50 | 27.27 | 27.30 | 1,974,075 | -0.07(-0.25%) |
Mar 17, 2017 | 27.62 | 27.76 | 27.22 | 27.37 | 1,967,225 | -0.24(-0.86%) |
Mar 16, 2017 | 27.65 | 27.79 | 27.57 | 27.60 | 1,367,926 | +0.02(+0.07%) |
Mar 15, 2017 | 27.16 | 27.64 | 27.09 | 27.59 | 2,325,897 | +0.55(+2.02%) |
Mar 14, 2017 | 26.73 | 27.09 | 26.63 | 27.04 | 1,410,192 | +0.19(+0.69%) |
Mar 13, 2017 | 26.62 | 26.94 | 26.54 | 26.85 | 1,677,589 | +0.31(+1.17%) |
Mar 10, 2017 | 26.50 | 26.75 | 26.37 | 26.54 | 1,501,873 | +0.27(+1.02%) |
Mar 09, 2017 | 26.50 | 26.60 | 26.19 | 26.27 | 1,108,117 | -0.25(-0.96%) |
Mar 08, 2017 | 26.44 | 26.68 | 26.41 | 26.53 | 1,328,561 | +0.38(+1.44%) |
Mar 07, 2017 | 26.24 | 26.44 | 26.13 | 26.15 | 1,758,221 | -0.09(-0.33%) |
Mar 06, 2017 | 26.35 | 26.40 | 26.09 | 26.24 | 1,301,606 | -0.33(-1.24%) |
Mar 03, 2017 | 26.44 | 26.64 | 26.22 | 26.57 | 1,348,694 | +0.13(+0.49%) |
Mar 02, 2017 | 26.50 | 26.70 | 26.37 | 26.44 | 1,758,517 | -0.18(-0.69%) |