Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.08 | 34.33 | 31.39 | 32.87 | 5,767,316 | -1.15(-3.38%) |
May 30, 2017 | 34.86 | 34.90 | 33.97 | 34.02 | 1,603,583 | -0.93(-2.66%) |
May 26, 2017 | 34.77 | 35.12 | 34.42 | 34.95 | 1,338,577 | +0.17(+0.50%) |
May 25, 2017 | 34.60 | 35.34 | 34.22 | 34.77 | 2,476,590 | +0.33(+0.95%) |
May 24, 2017 | 35.55 | 35.81 | 33.89 | 34.44 | 3,625,395 | -1.03(-2.90%) |
May 23, 2017 | 36.03 | 36.04 | 35.08 | 35.47 | 2,852,054 | -0.45(-1.26%) |
May 22, 2017 | 37.19 | 37.37 | 35.32 | 35.92 | 3,511,565 | -0.11(-0.30%) |
May 19, 2017 | 35.40 | 36.51 | 35.37 | 36.03 | 2,678,027 | +0.90(+2.55%) |
May 18, 2017 | 35.13 | 35.94 | 34.36 | 35.14 | 2,742,001 | -0.23(-0.65%) |
May 17, 2017 | 37.30 | 36.78 | 34.95 | 35.37 | 3,935,402 | -1.93(-5.18%) |
May 16, 2017 | 37.36 | 37.82 | 37.21 | 37.30 | 3,370,811 | +0.09(+0.24%) |
May 15, 2017 | 36.32 | 37.77 | 36.20 | 37.21 | 6,266,118 | +1.22(+3.38%) |
May 12, 2017 | 35.63 | 36.47 | 34.79 | 35.99 | 4,679,795 | +1.59(+4.63%) |
May 11, 2017 | 34.88 | 34.90 | 33.72 | 34.40 | 2,313,887 | -0.34(-0.97%) |
May 10, 2017 | 33.55 | 35.14 | 33.31 | 34.73 | 3,173,658 | +1.29(+3.86%) |
May 09, 2017 | 33.10 | 33.67 | 33.00 | 33.44 | 1,767,589 | +0.38(+1.14%) |
May 08, 2017 | 33.91 | 34.16 | 32.85 | 33.07 | 2,461,519 | -0.80(-2.38%) |
May 05, 2017 | 32.91 | 33.88 | 32.62 | 33.87 | 2,589,624 | +1.10(+3.36%) |
May 04, 2017 | 32.07 | 33.15 | 31.54 | 32.77 | 2,932,227 | +0.71(+2.23%) |
May 03, 2017 | 32.58 | 32.80 | 32.01 | 32.06 | 3,618,768 | -0.69(-2.11%) |
May 02, 2017 | 34.37 | 35.01 | 31.42 | 32.75 | 6,126,195 | -0.70(-2.09%) |
May 01, 2017 | 33.29 | 33.64 | 32.86 | 33.44 | 3,004,180 | +0.35(+1.07%) |
Apr 28, 2017 | 33.18 | 33.41 | 32.87 | 33.09 | 2,397,830 | +0.10(+0.30%) |
Apr 27, 2017 | 32.62 | 33.12 | 32.34 | 32.99 | 4,555,142 | -0.07(-0.22%) |
Apr 26, 2017 | 32.77 | 33.48 | 32.62 | 33.07 | 2,476,252 | +0.30(+0.90%) |
Apr 25, 2017 | 32.71 | 33.05 | 32.29 | 32.77 | 3,202,480 | +0.56(+1.73%) |
Apr 24, 2017 | 31.46 | 32.40 | 31.31 | 32.21 | 3,584,588 | +1.39(+4.50%) |
Apr 21, 2017 | 30.64 | 30.95 | 30.12 | 30.82 | 2,928,902 | +0.36(+1.19%) |
Apr 20, 2017 | 29.62 | 30.81 | 29.62 | 30.46 | 2,390,055 | +1.26(+4.33%) |
Apr 19, 2017 | 29.50 | 29.93 | 29.09 | 29.20 | 3,666,062 | -0.18(-0.62%) |
Apr 18, 2017 | 28.95 | 29.80 | 28.75 | 29.38 | 2,583,874 | +0.16(+0.53%) |
Apr 17, 2017 | 28.83 | 29.24 | 28.50 | 29.22 | 2,287,534 | +0.38(+1.31%) |
Apr 13, 2017 | 29.35 | 30.22 | 28.73 | 28.84 | 2,795,420 | -0.71(-2.39%) |
Apr 12, 2017 | 30.79 | 30.84 | 29.48 | 29.55 | 2,385,765 | -1.29(-4.18%) |
Apr 11, 2017 | 30.93 | 30.95 | 29.90 | 30.84 | 1,890,669 | +0.08(+0.27%) |
Apr 10, 2017 | 31.13 | 31.23 | 30.47 | 30.76 | 1,484,653 | -0.24(-0.77%) |
Apr 07, 2017 | 30.73 | 31.33 | 30.63 | 31.00 | 1,910,361 | +0.02(+0.05%) |
Apr 06, 2017 | 30.70 | 31.26 | 30.21 | 30.98 | 2,033,327 | +0.17(+0.56%) |
Apr 05, 2017 | 31.62 | 32.02 | 30.57 | 30.81 | 2,624,200 | -0.56(-1.78%) |
Apr 04, 2017 | 31.20 | 31.69 | 30.84 | 31.37 | 2,672,985 | +0.01(+0.03%) |
Apr 03, 2017 | 31.78 | 31.89 | 30.47 | 31.36 | 3,664,829 | -0.26(-0.83%) |
Mar 31, 2017 | 31.34 | 32.05 | 31.13 | 31.62 | 4,597,052 | +0.28(+0.89%) |
Mar 30, 2017 | 30.71 | 31.74 | 30.36 | 31.34 | 3,859,282 | +0.58(+1.90%) |
Mar 29, 2017 | 30.82 | 31.13 | 30.21 | 30.76 | 4,368,878 | +0.96(+3.22%) |
Mar 28, 2017 | 28.56 | 30.29 | 28.43 | 29.80 | 6,510,745 | +1.55(+5.50%) |
Mar 27, 2017 | 27.66 | 28.38 | 27.07 | 28.24 | 2,114,423 | +0.20(+0.70%) |
Mar 24, 2017 | 28.43 | 28.75 | 27.65 | 28.05 | 2,063,318 | -0.30(-1.04%) |
Mar 23, 2017 | 27.58 | 28.66 | 27.31 | 28.34 | 1,957,536 | +0.58(+2.10%) |
Mar 22, 2017 | 26.91 | 27.79 | 26.54 | 27.76 | 2,364,871 | +0.85(+3.17%) |
Mar 21, 2017 | 28.60 | 28.74 | 26.84 | 26.91 | 3,108,058 | -1.58(-5.54%) |
Mar 20, 2017 | 28.49 | 28.74 | 28.13 | 28.48 | 1,673,430 | -0.06(-0.20%) |
Mar 17, 2017 | 28.65 | 29.07 | 28.35 | 28.54 | 4,375,332 | +0.09(+0.32%) |
Mar 16, 2017 | 29.09 | 29.30 | 28.22 | 28.45 | 1,802,697 | -0.44(-1.53%) |
Mar 15, 2017 | 27.83 | 28.92 | 27.76 | 28.89 | 2,306,396 | +1.29(+4.67%) |
Mar 14, 2017 | 27.46 | 27.79 | 27.23 | 27.60 | 1,698,774 | -0.16(-0.56%) |
Mar 13, 2017 | 27.84 | 27.14 | 27.76 | 1,661,314 | +0.68(+2.52%) | |
Mar 10, 2017 | 27.18 | 27.58 | 26.64 | 27.08 | 1,712,792 | +0.00(+0.00%) |
Mar 09, 2017 | 27.10 | 27.37 | 26.77 | 27.08 | 1,837,736 | -0.14(-0.51%) |
Mar 08, 2017 | 27.76 | 27.82 | 27.09 | 27.22 | 2,206,104 | -0.39(-1.43%) |
Mar 07, 2017 | 27.73 | 28.36 | 27.55 | 27.61 | 1,975,145 | -0.02(-0.06%) |
Mar 06, 2017 | 27.59 | 27.92 | 27.10 | 27.63 | 2,702,200 | -0.34(-1.20%) |
Mar 03, 2017 | 27.43 | 28.15 | 27.32 | 27.97 | 2,482,217 | +0.46(+1.67%) |
Mar 02, 2017 | 28.52 | 28.75 | 27.44 | 27.51 | 2,056,839 | -1.01(-3.54%) |