Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.93 | 28.96 | 28.75 | 28.96 | 9,356,478 | -0.34(-1.17%) |
May 30, 2017 | 29.22 | 29.33 | 29.06 | 29.30 | 5,152,149 | +0.22(+0.76%) |
May 26, 2017 | 29.12 | 29.14 | 28.94 | 29.08 | 3,797,028 | -0.05(-0.17%) |
May 25, 2017 | 29.21 | 29.31 | 29.06 | 29.13 | 5,512,862 | +0.04(+0.14%) |
May 24, 2017 | 29.01 | 29.15 | 28.94 | 29.09 | 9,538,971 | +0.10(+0.34%) |
May 23, 2017 | 28.98 | 29.07 | 28.91 | 28.99 | 8,074,177 | +0.00(+0.00%) |
May 22, 2017 | 28.98 | 29.08 | 28.88 | 28.99 | 7,221,146 | +0.16(+0.57%) |
May 19, 2017 | 28.73 | 28.85 | 28.62 | 28.83 | 8,892,810 | +0.25(+0.86%) |
May 18, 2017 | 28.21 | 28.66 | 28.18 | 28.58 | 10,138,833 | +0.39(+1.39%) |
May 17, 2017 | 28.50 | 28.51 | 28.17 | 28.19 | 9,924,304 | -0.50(-1.74%) |
May 16, 2017 | 28.67 | 28.69 | 28.50 | 28.69 | 7,382,271 | -0.02(-0.09%) |
May 15, 2017 | 28.96 | 28.98 | 28.57 | 28.71 | 11,947,116 | -0.25(-0.88%) |
May 12, 2017 | 29.07 | 29.09 | 28.87 | 28.97 | 5,988,924 | -0.16(-0.53%) |
May 11, 2017 | 29.17 | 29.32 | 28.97 | 29.12 | 8,117,804 | +0.12(+0.42%) |
May 10, 2017 | 28.89 | 29.18 | 28.73 | 29.00 | 12,132,790 | +0.00(+0.00%) |
May 09, 2017 | 28.77 | 29.04 | 28.77 | 29.00 | 8,911,283 | +0.35(+1.23%) |
May 08, 2017 | 28.42 | 28.75 | 28.36 | 28.65 | 8,433,610 | +0.46(+1.63%) |
May 05, 2017 | 27.98 | 28.21 | 27.87 | 28.19 | 6,409,874 | +0.23(+0.82%) |
May 04, 2017 | 28.00 | 28.00 | 27.82 | 27.96 | 6,956,357 | -0.12(-0.44%) |
May 03, 2017 | 27.75 | 28.08 | 27.72 | 28.08 | 8,132,680 | +0.29(+1.06%) |
May 02, 2017 | 27.49 | 27.84 | 27.49 | 27.79 | 7,312,787 | +0.43(+1.59%) |
May 01, 2017 | 27.16 | 27.36 | 27.14 | 27.36 | 4,902,392 | +0.27(+1.00%) |
Apr 28, 2017 | 27.15 | 27.23 | 27.06 | 27.08 | 6,410,760 | +0.04(+0.15%) |
Apr 27, 2017 | 27.12 | 27.27 | 27.04 | 27.04 | 6,869,169 | +0.02(+0.06%) |
Apr 26, 2017 | 27.08 | 27.12 | 26.88 | 27.03 | 7,359,778 | -0.06(-0.21%) |
Apr 25, 2017 | 26.83 | 27.17 | 26.83 | 27.08 | 6,854,920 | +0.30(+1.13%) |
Apr 24, 2017 | 26.68 | 26.86 | 26.61 | 26.78 | 6,980,375 | +0.51(+1.93%) |
Apr 21, 2017 | 26.28 | 26.32 | 26.17 | 26.27 | 5,531,594 | +0.24(+0.91%) |
Apr 20, 2017 | 26.02 | 26.10 | 25.91 | 26.04 | 5,171,147 | +0.15(+0.57%) |
Apr 19, 2017 | 26.14 | 26.17 | 25.79 | 25.89 | 5,786,527 | -0.15(-0.57%) |
Apr 18, 2017 | 26.01 | 26.09 | 25.91 | 26.04 | 6,677,113 | -0.20(-0.75%) |
Apr 17, 2017 | 26.24 | 26.27 | 26.02 | 26.23 | 8,447,852 | +0.16(+0.63%) |
Apr 13, 2017 | 26.29 | 26.58 | 26.06 | 26.07 | 10,722,328 | -0.37(-1.39%) |
Apr 12, 2017 | 26.59 | 26.73 | 26.23 | 26.44 | 7,491,445 | -0.10(-0.37%) |
Apr 11, 2017 | 26.77 | 26.77 | 26.19 | 26.54 | 7,684,689 | -0.10(-0.37%) |
Apr 10, 2017 | 26.92 | 26.92 | 26.55 | 26.63 | 6,028,164 | -0.29(-1.06%) |
Apr 07, 2017 | 26.91 | 27.06 | 26.84 | 26.92 | 4,110,232 | +0.01(+0.03%) |
Apr 06, 2017 | 26.93 | 26.98 | 26.81 | 26.91 | 4,872,665 | -0.03(-0.12%) |
Apr 05, 2017 | 27.08 | 27.30 | 26.92 | 26.95 | 6,242,803 | +0.03(+0.12%) |
Apr 04, 2017 | 26.86 | 26.99 | 26.84 | 26.91 | 4,586,776 | -0.02(-0.09%) |
Apr 03, 2017 | 26.98 | 27.03 | 26.79 | 26.94 | 5,229,715 | +0.04(+0.15%) |
Mar 31, 2017 | 26.78 | 26.98 | 26.68 | 26.90 | 5,926,053 | -0.19(-0.70%) |
Mar 30, 2017 | 26.90 | 27.15 | 26.85 | 27.08 | 4,750,374 | +0.11(+0.43%) |
Mar 29, 2017 | 26.99 | 27.00 | 26.84 | 26.97 | 4,986,347 | -0.34(-1.26%) |
Mar 28, 2017 | 27.32 | 27.38 | 27.13 | 27.31 | 5,527,137 | +0.15(+0.54%) |
Mar 27, 2017 | 26.90 | 27.24 | 26.84 | 27.17 | 6,912,610 | +0.29(+1.10%) |
Mar 24, 2017 | 26.81 | 27.11 | 26.71 | 26.87 | 7,203,699 | +0.20(+0.77%) |
Mar 23, 2017 | 26.59 | 26.75 | 26.51 | 26.67 | 7,215,957 | -0.11(-0.40%) |
Mar 22, 2017 | 26.68 | 26.90 | 26.60 | 26.77 | 8,197,257 | +0.17(+0.65%) |
Mar 21, 2017 | 27.22 | 27.46 | 26.57 | 26.60 | 11,184,138 | -0.30(-1.13%) |
Mar 20, 2017 | 26.86 | 27.12 | 26.79 | 26.90 | 6,259,578 | +0.21(+0.80%) |
Mar 17, 2017 | 26.70 | 26.83 | 26.56 | 26.69 | 7,569,842 | +0.15(+0.56%) |
Mar 16, 2017 | 26.41 | 26.59 | 26.37 | 26.54 | 7,923,025 | +0.41(+1.57%) |
Mar 15, 2017 | 25.70 | 26.23 | 25.67 | 26.13 | 5,581,558 | +0.57(+2.24%) |
Mar 14, 2017 | 25.70 | 25.77 | 25.55 | 25.56 | 7,285,855 | -0.24(-0.92%) |
Mar 13, 2017 | 25.61 | 25.85 | 25.59 | 25.80 | 4,842,015 | +0.36(+1.42%) |
Mar 10, 2017 | 25.28 | 25.45 | 25.24 | 25.44 | 6,905,060 | +0.07(+0.26%) |
Mar 09, 2017 | 25.30 | 25.44 | 25.16 | 25.37 | 7,473,244 | -0.20(-0.77%) |
Mar 08, 2017 | 25.77 | 25.82 | 25.55 | 25.57 | 5,529,579 | -0.07(-0.29%) |
Mar 07, 2017 | 25.40 | 25.72 | 25.36 | 25.64 | 8,563,985 | +0.38(+1.49%) |
Mar 06, 2017 | 25.23 | 25.34 | 25.15 | 25.27 | 6,675,615 | +0.00(+0.00%) |
Mar 03, 2017 | 25.28 | 25.32 | 25.01 | 25.27 | 7,473,458 | -0.02(-0.06%) |
Mar 02, 2017 | 25.54 | 25.59 | 25.22 | 25.28 | 10,453,000 | -0.58(-2.25%) |