Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.21 | 26.95 | 25.99 | 26.50 | 5,265,064 | +0.30(+1.15%) |
May 30, 2017 | 25.90 | 26.24 | 25.76 | 26.20 | 3,552,020 | +0.33(+1.28%) |
May 26, 2017 | 25.66 | 25.87 | 25.55 | 25.87 | 1,837,517 | +0.27(+1.05%) |
May 25, 2017 | 25.52 | 25.86 | 25.45 | 25.60 | 2,521,991 | +0.14(+0.55%) |
May 24, 2017 | 25.73 | 25.80 | 25.27 | 25.46 | 2,927,898 | -0.17(-0.66%) |
May 23, 2017 | 26.16 | 26.20 | 25.47 | 25.63 | 3,219,790 | -0.58(-2.21%) |
May 22, 2017 | 25.81 | 26.27 | 25.77 | 26.21 | 2,855,383 | +0.34(+1.31%) |
May 19, 2017 | 25.13 | 25.93 | 25.08 | 25.87 | 2,324,250 | +0.69(+2.74%) |
May 18, 2017 | 25.02 | 25.40 | 24.88 | 25.18 | 1,896,404 | +0.07(+0.28%) |
May 17, 2017 | 25.43 | 25.57 | 25.07 | 25.11 | 3,577,495 | -0.47(-1.84%) |
May 16, 2017 | 26.01 | 26.06 | 25.22 | 25.58 | 3,456,109 | -0.43(-1.65%) |
May 15, 2017 | 26.04 | 26.19 | 25.89 | 26.01 | 2,565,400 | -0.06(-0.23%) |
May 12, 2017 | 26.32 | 26.39 | 26.00 | 26.07 | 1,791,274 | -0.26(-0.99%) |
May 11, 2017 | 26.10 | 26.39 | 25.89 | 26.33 | 3,150,717 | +0.22(+0.84%) |
May 10, 2017 | 26.49 | 26.60 | 26.00 | 26.11 | 5,312,282 | -0.55(-2.06%) |
May 09, 2017 | 26.47 | 26.90 | 25.79 | 26.66 | 6,171,752 | -0.59(-2.17%) |
May 08, 2017 | 27.40 | 27.40 | 26.56 | 27.25 | 5,843,834 | +0.16(+0.59%) |
May 05, 2017 | 26.78 | 27.12 | 26.74 | 27.09 | 4,073,285 | +0.46(+1.73%) |
May 04, 2017 | 26.72 | 26.99 | 26.00 | 26.63 | 7,961,204 | -0.15(-0.56%) |
May 03, 2017 | 27.82 | 27.87 | 26.39 | 26.78 | 7,581,919 | -1.18(-4.22%) |
May 02, 2017 | 28.08 | 28.28 | 27.38 | 27.96 | 3,994,382 | -0.02(-0.07%) |
May 01, 2017 | 28.94 | 29.00 | 27.96 | 27.98 | 4,344,623 | -0.80(-2.78%) |
Apr 28, 2017 | 29.35 | 29.35 | 28.44 | 28.78 | 3,527,919 | -0.61(-2.08%) |
Apr 27, 2017 | 29.48 | 29.48 | 29.24 | 29.39 | 1,716,591 | +0.00(+0.00%) |
Apr 26, 2017 | 29.37 | 29.50 | 29.23 | 29.39 | 1,823,413 | +0.10(+0.34%) |
Apr 25, 2017 | 29.41 | 29.57 | 29.26 | 29.29 | 1,927,896 | -0.11(-0.37%) |
Apr 24, 2017 | 29.64 | 29.71 | 29.32 | 29.40 | 1,938,124 | +0.24(+0.82%) |
Apr 21, 2017 | 29.31 | 29.47 | 29.11 | 29.16 | 1,440,630 | -0.16(-0.55%) |
Apr 20, 2017 | 30.25 | 30.25 | 29.02 | 29.32 | 2,126,299 | +0.40(+1.38%) |
Apr 19, 2017 | 28.68 | 29.15 | 28.68 | 28.92 | 1,809,920 | +0.31(+1.08%) |
Apr 18, 2017 | 28.44 | 28.70 | 28.33 | 28.61 | 2,202,080 | +0.11(+0.39%) |
Apr 17, 2017 | 28.41 | 28.59 | 28.25 | 28.50 | 1,435,108 | +0.21(+0.74%) |
Apr 13, 2017 | 28.66 | 28.75 | 28.22 | 28.29 | 2,493,089 | -0.40(-1.39%) |
Apr 12, 2017 | 28.99 | 29.03 | 28.63 | 28.69 | 2,869,281 | -0.35(-1.21%) |
Apr 11, 2017 | 29.24 | 29.24 | 28.83 | 29.04 | 1,644,865 | -0.15(-0.51%) |
Apr 10, 2017 | 29.23 | 29.44 | 29.14 | 29.19 | 1,616,822 | -0.02(-0.07%) |
Apr 07, 2017 | 29.33 | 29.41 | 29.12 | 29.21 | 2,298,262 | -0.09(-0.31%) |
Apr 06, 2017 | 29.34 | 29.50 | 29.03 | 29.30 | 3,256,890 | -0.06(-0.20%) |
Apr 05, 2017 | 29.42 | 29.88 | 29.32 | 29.36 | 4,305,430 | +0.09(+0.31%) |
Apr 04, 2017 | 28.88 | 29.29 | 28.88 | 29.27 | 2,385,364 | +0.34(+1.18%) |
Apr 03, 2017 | 29.10 | 29.25 | 28.59 | 28.93 | 3,830,636 | -0.16(-0.55%) |
Mar 31, 2017 | 28.72 | 29.18 | 28.52 | 29.09 | 3,415,193 | +0.39(+1.36%) |
Mar 30, 2017 | 28.05 | 28.73 | 28.01 | 28.70 | 2,101,075 | +0.64(+2.28%) |
Mar 29, 2017 | 27.61 | 28.13 | 27.49 | 28.06 | 2,732,232 | +0.38(+1.37%) |
Mar 28, 2017 | 27.65 | 27.82 | 27.42 | 27.68 | 1,679,991 | +0.05(+0.18%) |
Mar 27, 2017 | 27.48 | 27.66 | 27.31 | 27.63 | 2,530,925 | +0.09(+0.33%) |
Mar 24, 2017 | 27.73 | 27.73 | 27.43 | 27.54 | 2,470,953 | -0.13(-0.47%) |
Mar 23, 2017 | 27.50 | 27.80 | 27.35 | 27.67 | 1,361,710 | +0.13(+0.47%) |
Mar 22, 2017 | 27.48 | 27.67 | 27.15 | 27.54 | 1,616,506 | +0.10(+0.36%) |
Mar 21, 2017 | 27.90 | 28.00 | 27.36 | 27.44 | 1,466,391 | -0.29(-1.05%) |
Mar 20, 2017 | 27.99 | 28.04 | 27.73 | 27.73 | 2,267,740 | -0.28(-1.00%) |
Mar 17, 2017 | 28.25 | 28.25 | 27.83 | 28.01 | 2,310,873 | -0.14(-0.50%) |
Mar 16, 2017 | 27.98 | 28.35 | 27.42 | 28.15 | 3,074,855 | +0.15(+0.54%) |
Mar 15, 2017 | 27.46 | 28.10 | 27.31 | 28.00 | 2,610,688 | +0.54(+1.97%) |
Mar 14, 2017 | 27.47 | 27.82 | 27.23 | 27.46 | 1,763,889 | -0.04(-0.15%) |
Mar 13, 2017 | 27.70 | 27.72 | 27.30 | 27.50 | 2,155,618 | -0.19(-0.69%) |
Mar 10, 2017 | 27.98 | 28.02 | 27.48 | 27.69 | 1,807,772 | -0.17(-0.61%) |
Mar 09, 2017 | 27.85 | 28.17 | 27.65 | 27.86 | 2,115,334 | -0.12(-0.43%) |
Mar 08, 2017 | 27.81 | 28.23 | 27.81 | 27.98 | 3,091,346 | +0.23(+0.83%) |
Mar 07, 2017 | 27.67 | 28.12 | 27.50 | 27.75 | 4,586,465 | -0.03(-0.11%) |
Mar 06, 2017 | 27.77 | 27.86 | 27.32 | 27.78 | 4,676,712 | -0.11(-0.39%) |
Mar 03, 2017 | 28.48 | 28.52 | 27.86 | 27.89 | 3,517,790 | -0.60(-2.11%) |
Mar 02, 2017 | 28.41 | 28.50 | 27.84 | 28.49 | 4,948,439 | -0.03(-0.11%) |