Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.87 | 25.34 | 24.54 | 24.98 | 12,282,313 | -0.37(-1.48%) |
May 30, 2017 | 26.01 | 26.08 | 25.22 | 25.36 | 7,522,255 | -0.98(-3.71%) |
May 26, 2017 | 26.18 | 26.39 | 25.89 | 26.33 | 5,059,498 | +0.07(+0.25%) |
May 25, 2017 | 27.20 | 27.76 | 26.15 | 26.27 | 7,240,763 | -1.03(-3.77%) |
May 24, 2017 | 27.66 | 27.85 | 27.02 | 27.30 | 6,884,899 | -0.51(-1.82%) |
May 23, 2017 | 27.94 | 28.08 | 27.65 | 27.80 | 4,369,591 | -0.19(-0.68%) |
May 22, 2017 | 28.41 | 28.52 | 27.84 | 28.00 | 5,311,359 | -0.23(-0.81%) |
May 19, 2017 | 27.32 | 28.30 | 27.29 | 28.22 | 5,783,010 | +1.10(+4.04%) |
May 18, 2017 | 27.20 | 27.57 | 27.03 | 27.13 | 6,873,930 | -0.33(-1.20%) |
May 17, 2017 | 27.88 | 28.04 | 27.38 | 27.46 | 6,299,559 | -0.42(-1.50%) |
May 16, 2017 | 28.07 | 28.18 | 27.68 | 27.88 | 5,113,731 | -0.18(-0.63%) |
May 15, 2017 | 28.49 | 28.64 | 27.76 | 28.05 | 5,743,086 | +0.22(+0.79%) |
May 12, 2017 | 27.82 | 28.00 | 27.60 | 27.83 | 4,081,805 | -0.07(-0.24%) |
May 11, 2017 | 28.47 | 28.56 | 27.84 | 27.90 | 4,952,067 | -0.43(-1.53%) |
May 10, 2017 | 28.26 | 28.75 | 28.08 | 28.33 | 7,660,051 | +0.48(+1.72%) |
May 09, 2017 | 28.10 | 28.16 | 27.65 | 27.86 | 4,828,860 | -0.20(-0.71%) |
May 08, 2017 | 27.89 | 28.25 | 27.64 | 28.05 | 5,625,392 | +0.10(+0.37%) |
May 05, 2017 | 27.35 | 27.99 | 27.14 | 27.95 | 6,629,645 | +0.76(+2.81%) |
May 04, 2017 | 27.77 | 27.77 | 26.87 | 27.19 | 10,250,343 | -0.87(-3.12%) |
May 03, 2017 | 28.67 | 28.77 | 27.64 | 28.06 | 10,407,055 | -0.50(-1.75%) |
May 02, 2017 | 28.89 | 29.20 | 28.23 | 28.56 | 7,157,967 | -0.34(-1.17%) |
May 01, 2017 | 29.02 | 29.19 | 28.80 | 28.90 | 4,013,496 | -0.13(-0.46%) |
Apr 28, 2017 | 29.15 | 29.41 | 28.86 | 29.03 | 4,981,301 | +0.10(+0.36%) |
Apr 27, 2017 | 29.52 | 29.64 | 28.72 | 28.93 | 6,950,434 | -0.91(-3.05%) |
Apr 26, 2017 | 29.51 | 30.36 | 29.47 | 29.84 | 5,613,689 | +0.00(+0.00%) |
Apr 25, 2017 | 29.27 | 29.91 | 29.16 | 29.84 | 5,069,244 | +0.57(+1.93%) |
Apr 24, 2017 | 29.47 | 29.61 | 29.11 | 29.27 | 4,909,570 | +0.07(+0.23%) |
Apr 21, 2017 | 29.00 | 29.31 | 28.64 | 29.21 | 5,850,645 | +0.02(+0.08%) |
Apr 20, 2017 | 29.01 | 29.36 | 28.92 | 29.19 | 4,763,680 | +0.33(+1.15%) |
Apr 19, 2017 | 29.88 | 30.02 | 28.74 | 28.86 | 6,583,317 | -0.94(-3.16%) |
Apr 18, 2017 | 29.87 | 30.33 | 29.59 | 29.80 | 5,656,780 | -0.35(-1.17%) |
Apr 17, 2017 | 29.86 | 30.16 | 29.36 | 30.15 | 5,949,251 | +0.26(+0.89%) |
Apr 13, 2017 | 30.88 | 31.13 | 29.75 | 29.89 | 6,131,160 | -0.90(-2.91%) |
Apr 12, 2017 | 31.26 | 31.59 | 30.67 | 30.78 | 5,304,674 | -0.48(-1.53%) |
Apr 11, 2017 | 31.51 | 31.60 | 30.84 | 31.26 | 9,952,164 | -0.40(-1.25%) |
Apr 10, 2017 | 31.53 | 31.77 | 31.42 | 31.66 | 4,330,587 | +0.38(+1.22%) |
Apr 07, 2017 | 31.47 | 31.69 | 31.24 | 31.27 | 5,046,565 | -0.25(-0.79%) |
Apr 06, 2017 | 30.82 | 31.73 | 30.69 | 31.52 | 9,506,910 | +1.00(+3.28%) |
Apr 05, 2017 | 31.58 | 32.00 | 30.47 | 30.52 | 7,727,165 | -0.71(-2.28%) |
Apr 04, 2017 | 30.92 | 31.26 | 30.52 | 31.24 | 5,237,703 | +0.34(+1.09%) |
Apr 03, 2017 | 30.66 | 31.11 | 30.33 | 30.90 | 5,846,187 | +0.23(+0.74%) |
Mar 31, 2017 | 30.29 | 30.84 | 30.19 | 30.67 | 6,538,417 | +0.20(+0.65%) |
Mar 30, 2017 | 30.67 | 30.88 | 30.23 | 30.47 | 9,068,826 | +0.17(+0.56%) |
Mar 29, 2017 | 29.19 | 30.34 | 29.10 | 30.30 | 7,918,340 | +1.18(+4.04%) |
Mar 28, 2017 | 28.86 | 29.27 | 28.55 | 29.13 | 6,650,668 | +0.54(+1.90%) |
Mar 27, 2017 | 28.12 | 28.69 | 27.95 | 28.58 | 5,502,059 | +0.06(+0.21%) |
Mar 24, 2017 | 28.83 | 29.01 | 28.42 | 28.52 | 5,642,993 | -0.21(-0.74%) |
Mar 23, 2017 | 28.80 | 29.17 | 28.61 | 28.74 | 5,511,504 | -0.18(-0.64%) |
Mar 22, 2017 | 28.98 | 29.52 | 28.66 | 28.92 | 6,205,005 | -0.34(-1.16%) |
Mar 21, 2017 | 29.83 | 30.01 | 29.05 | 29.26 | 5,387,134 | -0.54(-1.83%) |
Mar 20, 2017 | 29.42 | 29.91 | 29.30 | 29.80 | 4,482,680 | +0.00(+0.00%) |
Mar 17, 2017 | 30.08 | 30.28 | 29.77 | 29.80 | 7,047,180 | -0.13(-0.44%) |
Mar 16, 2017 | 30.22 | 30.25 | 29.78 | 29.94 | 3,944,887 | -0.29(-0.97%) |
Mar 15, 2017 | 29.76 | 30.34 | 29.51 | 30.23 | 4,757,565 | +0.81(+2.75%) |
Mar 14, 2017 | 29.63 | 29.64 | 28.44 | 29.42 | 7,970,341 | -0.69(-2.30%) |
Mar 13, 2017 | 29.44 | 30.27 | 29.44 | 30.11 | 5,939,644 | +0.56(+1.89%) |
Mar 10, 2017 | 30.30 | 30.34 | 29.25 | 29.55 | 6,860,296 | -0.37(-1.25%) |
Mar 09, 2017 | 29.56 | 30.13 | 28.98 | 29.93 | 11,847,414 | +0.04(+0.12%) |
Mar 08, 2017 | 31.60 | 31.76 | 29.72 | 29.89 | 10,589,001 | -2.08(-6.52%) |
Mar 07, 2017 | 32.50 | 32.54 | 31.79 | 31.98 | 3,873,036 | -0.28(-0.86%) |
Mar 06, 2017 | 31.82 | 32.30 | 31.50 | 32.26 | 7,323,993 | +0.43(+1.36%) |
Mar 03, 2017 | 32.08 | 32.29 | 31.70 | 31.82 | 3,647,576 | -0.09(-0.28%) |
Mar 02, 2017 | 32.29 | 32.39 | 31.82 | 31.91 | 5,984,351 | -0.85(-2.60%) |