Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.17 | 28.17 | 27.18 | 27.26 | 2,452,695 | -0.89(-3.16%) |
May 30, 2017 | 28.48 | 28.66 | 28.06 | 28.15 | 956,661 | -0.45(-1.57%) |
May 26, 2017 | 28.78 | 28.86 | 28.57 | 28.60 | 877,203 | -0.25(-0.87%) |
May 25, 2017 | 28.55 | 29.02 | 28.50 | 28.85 | 1,027,850 | +0.47(+1.66%) |
May 24, 2017 | 28.39 | 28.79 | 27.95 | 28.38 | 1,983,737 | -0.39(-1.36%) |
May 23, 2017 | 29.02 | 29.12 | 28.63 | 28.77 | 1,040,896 | -0.18(-0.62%) |
May 22, 2017 | 28.59 | 28.99 | 28.55 | 28.95 | 1,149,002 | +0.39(+1.37%) |
May 19, 2017 | 28.21 | 28.84 | 28.16 | 28.56 | 1,286,137 | +0.52(+1.85%) |
May 18, 2017 | 28.23 | 28.35 | 27.97 | 28.04 | 1,255,655 | -0.17(-0.60%) |
May 17, 2017 | 29.26 | 29.07 | 28.20 | 28.21 | 1,675,334 | -1.05(-3.59%) |
May 16, 2017 | 29.29 | 29.32 | 29.07 | 29.26 | 1,086,128 | -0.01(-0.03%) |
May 15, 2017 | 28.96 | 29.51 | 28.96 | 29.27 | 1,469,672 | +0.40(+1.39%) |
May 12, 2017 | 28.57 | 28.94 | 28.46 | 28.87 | 1,160,373 | +0.30(+1.05%) |
May 11, 2017 | 28.92 | 28.92 | 28.44 | 28.57 | 1,327,862 | -0.43(-1.48%) |
May 10, 2017 | 29.07 | 29.12 | 28.84 | 29.00 | 955,568 | -0.10(-0.34%) |
May 09, 2017 | 29.16 | 29.37 | 28.81 | 29.10 | 1,209,700 | -0.06(-0.21%) |
May 08, 2017 | 29.35 | 29.47 | 29.00 | 29.16 | 1,107,445 | -0.24(-0.82%) |
May 05, 2017 | 29.14 | 29.42 | 28.79 | 29.40 | 1,578,536 | +0.35(+1.20%) |
May 04, 2017 | 29.25 | 29.25 | 28.80 | 29.05 | 1,312,163 | -0.06(-0.21%) |
May 03, 2017 | 28.99 | 29.35 | 28.95 | 29.11 | 1,462,266 | -0.01(-0.03%) |
May 02, 2017 | 29.01 | 29.24 | 28.95 | 29.12 | 2,056,322 | +0.08(+0.28%) |
May 01, 2017 | 29.21 | 29.34 | 28.93 | 29.04 | 2,291,536 | -0.14(-0.48%) |
Apr 28, 2017 | 29.41 | 29.48 | 28.82 | 29.18 | 2,865,684 | -0.19(-0.65%) |
Apr 27, 2017 | 29.36 | 30.88 | 28.68 | 29.37 | 6,400,722 | -2.63(-8.22%) |
Apr 26, 2017 | 31.44 | 32.20 | 31.44 | 32.00 | 2,348,113 | +0.43(+1.36%) |
Apr 25, 2017 | 31.58 | 31.61 | 31.19 | 31.57 | 1,938,484 | +0.16(+0.51%) |
Apr 24, 2017 | 31.61 | 31.65 | 31.24 | 31.41 | 1,470,655 | +0.35(+1.13%) |
Apr 21, 2017 | 31.88 | 31.96 | 31.04 | 31.06 | 1,605,340 | -0.88(-2.76%) |
Apr 20, 2017 | 31.45 | 32.13 | 31.23 | 31.94 | 2,314,001 | +0.62(+1.98%) |
Apr 19, 2017 | 31.15 | 31.48 | 31.10 | 31.32 | 1,212,633 | +0.35(+1.13%) |
Apr 18, 2017 | 30.82 | 31.20 | 30.76 | 30.97 | 1,285,530 | -0.07(-0.23%) |
Apr 17, 2017 | 30.60 | 31.14 | 30.53 | 31.04 | 1,340,942 | +0.60(+1.97%) |
Apr 13, 2017 | 30.28 | 30.60 | 30.16 | 30.44 | 998,967 | +0.13(+0.43%) |
Apr 12, 2017 | 30.46 | 30.46 | 30.19 | 30.31 | 911,842 | -0.13(-0.43%) |
Apr 11, 2017 | 30.25 | 30.51 | 30.04 | 30.44 | 801,680 | +0.03(+0.10%) |
Apr 10, 2017 | 30.29 | 30.51 | 30.20 | 30.41 | 944,427 | +0.12(+0.40%) |
Apr 07, 2017 | 30.16 | 30.37 | 30.07 | 30.29 | 1,302,100 | +0.05(+0.17%) |
Apr 06, 2017 | 30.10 | 30.30 | 29.90 | 30.24 | 1,189,521 | +0.16(+0.53%) |
Apr 05, 2017 | 30.53 | 30.76 | 30.04 | 30.08 | 866,603 | -0.30(-0.99%) |
Apr 04, 2017 | 30.41 | 30.63 | 30.29 | 30.38 | 640,931 | -0.08(-0.26%) |
Apr 03, 2017 | 31.09 | 31.38 | 30.34 | 30.46 | 1,055,809 | -0.66(-2.12%) |
Mar 31, 2017 | 31.27 | 31.56 | 31.12 | 31.12 | 1,221,187 | -0.15(-0.48%) |
Mar 30, 2017 | 31.02 | 31.27 | 31.00 | 31.27 | 903,717 | +0.25(+0.81%) |
Mar 29, 2017 | 30.67 | 31.02 | 30.53 | 31.02 | 970,091 | +0.22(+0.71%) |
Mar 28, 2017 | 30.41 | 30.91 | 30.25 | 30.80 | 1,015,300 | +0.39(+1.28%) |
Mar 27, 2017 | 29.99 | 30.53 | 29.73 | 30.41 | 879,726 | +0.11(+0.36%) |
Mar 24, 2017 | 30.58 | 30.63 | 30.27 | 30.30 | 2,502,689 | -0.14(-0.46%) |
Mar 23, 2017 | 30.36 | 30.58 | 30.24 | 30.44 | 770,663 | +0.06(+0.20%) |
Mar 22, 2017 | 30.25 | 30.38 | 30.02 | 30.38 | 901,415 | +0.11(+0.36%) |
Mar 21, 2017 | 31.16 | 31.36 | 30.23 | 30.27 | 1,480,711 | -0.67(-2.17%) |
Mar 20, 2017 | 30.80 | 30.99 | 30.62 | 30.94 | 1,220,793 | +0.18(+0.59%) |
Mar 17, 2017 | 31.37 | 31.40 | 30.77 | 30.76 | 1,070,212 | -0.44(-1.41%) |
Mar 16, 2017 | 31.27 | 31.51 | 31.07 | 31.20 | 1,354,605 | +0.13(+0.42%) |
Mar 15, 2017 | 31.11 | 31.20 | 30.76 | 31.07 | 1,965,996 | +0.10(+0.32%) |
Mar 14, 2017 | 30.95 | 31.15 | 30.58 | 30.97 | 2,898,593 | -0.02(-0.06%) |
Mar 13, 2017 | 31.35 | 31.46 | 30.94 | 30.99 | 1,714,720 | -0.39(-1.24%) |
Mar 10, 2017 | 31.44 | 31.57 | 31.12 | 31.38 | 1,196,283 | +0.27(+0.87%) |
Mar 09, 2017 | 31.15 | 31.15 | 30.99 | 31.11 | 1,016,592 | +0.11(+0.35%) |
Mar 08, 2017 | 31.13 | 31.23 | 30.97 | 31.00 | 1,149,910 | -0.09(-0.29%) |
Mar 07, 2017 | 31.12 | 31.41 | 31.04 | 31.09 | 1,371,753 | -0.17(-0.54%) |
Mar 06, 2017 | 31.19 | 31.40 | 31.02 | 31.26 | 1,298,803 | -0.20(-0.64%) |
Mar 03, 2017 | 31.14 | 31.64 | 30.97 | 31.46 | 1,561,609 | +0.37(+1.19%) |
Mar 02, 2017 | 31.27 | 31.46 | 31.03 | 31.09 | 1,869,719 | -0.34(-1.08%) |