Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.45 | 27.53 | 26.93 | 27.37 | 4,733,129 | +0.02(+0.06%) |
May 30, 2017 | 27.28 | 27.54 | 27.23 | 27.35 | 6,184,409 | +0.23(+0.86%) |
May 26, 2017 | 27.03 | 27.18 | 26.94 | 27.12 | 5,224,917 | +0.09(+0.34%) |
May 25, 2017 | 27.16 | 27.27 | 27.01 | 27.03 | 4,504,326 | -0.05(-0.18%) |
May 24, 2017 | 27.23 | 27.30 | 26.98 | 27.08 | 5,259,745 | +0.05(+0.18%) |
May 23, 2017 | 26.83 | 27.48 | 26.79 | 27.03 | 13,773,571 | +0.49(+1.85%) |
May 22, 2017 | 26.18 | 26.91 | 26.09 | 26.53 | 25,100,504 | +1.67(+6.73%) |
May 19, 2017 | 24.42 | 25.01 | 24.40 | 24.86 | 4,782,452 | +0.49(+2.02%) |
May 18, 2017 | 24.28 | 24.48 | 24.16 | 24.37 | 8,339,306 | -0.03(-0.14%) |
May 17, 2017 | 24.89 | 24.97 | 24.19 | 24.40 | 6,707,323 | -0.74(-2.95%) |
May 16, 2017 | 25.16 | 25.17 | 24.87 | 25.14 | 3,158,166 | +0.08(+0.33%) |
May 15, 2017 | 24.97 | 25.19 | 24.94 | 25.06 | 4,352,938 | +0.17(+0.67%) |
May 12, 2017 | 24.95 | 24.99 | 24.80 | 24.89 | 3,781,378 | -0.07(-0.30%) |
May 11, 2017 | 25.07 | 25.12 | 24.70 | 24.97 | 4,042,286 | -0.02(-0.07%) |
May 10, 2017 | 24.99 | 25.14 | 24.90 | 24.99 | 3,305,303 | +0.02(+0.10%) |
May 09, 2017 | 25.19 | 25.26 | 24.93 | 24.96 | 15,555,608 | -0.11(-0.43%) |
May 08, 2017 | 25.27 | 25.49 | 24.97 | 25.07 | 6,610,650 | -0.13(-0.53%) |
May 05, 2017 | 25.15 | 25.28 | 24.97 | 25.20 | 4,196,717 | +0.02(+0.07%) |
May 04, 2017 | 25.64 | 25.70 | 25.12 | 25.19 | 6,444,135 | -0.44(-1.72%) |
May 03, 2017 | 25.59 | 25.70 | 25.56 | 25.63 | 3,758,885 | +0.03(+0.13%) |
May 02, 2017 | 25.79 | 25.87 | 25.59 | 25.59 | 5,311,362 | -0.07(-0.29%) |
May 01, 2017 | 25.79 | 25.97 | 25.66 | 25.67 | 5,495,707 | +0.00(+0.00%) |
Apr 28, 2017 | 25.83 | 25.83 | 25.59 | 25.67 | 6,503,138 | -0.11(-0.42%) |
Apr 27, 2017 | 25.34 | 25.83 | 25.09 | 25.78 | 8,579,838 | -0.25(-0.96%) |
Apr 26, 2017 | 25.87 | 26.17 | 25.78 | 26.03 | 7,698,734 | +0.32(+1.23%) |
Apr 25, 2017 | 25.49 | 25.94 | 25.46 | 25.71 | 14,448,385 | +0.38(+1.51%) |
Apr 24, 2017 | 25.89 | 25.94 | 25.09 | 25.33 | 11,661,473 | +0.12(+0.50%) |
Apr 21, 2017 | 25.46 | 25.50 | 25.10 | 25.20 | 12,156,796 | +0.05(+0.20%) |
Apr 20, 2017 | 25.78 | 25.84 | 25.02 | 25.15 | 14,661,119 | +0.13(+0.53%) |
Apr 19, 2017 | 24.75 | 25.26 | 24.72 | 25.02 | 6,084,277 | +0.38(+1.55%) |
Apr 18, 2017 | 24.28 | 24.84 | 24.18 | 24.64 | 4,797,623 | +0.29(+1.20%) |
Apr 17, 2017 | 24.03 | 24.36 | 24.02 | 24.35 | 3,692,438 | +0.32(+1.35%) |
Apr 13, 2017 | 24.35 | 24.56 | 24.01 | 24.02 | 4,407,132 | -0.33(-1.37%) |
Apr 12, 2017 | 24.30 | 24.40 | 24.14 | 24.35 | 2,569,728 | +0.02(+0.07%) |
Apr 11, 2017 | 24.41 | 24.55 | 24.28 | 24.34 | 3,352,283 | -0.17(-0.68%) |
Apr 10, 2017 | 24.47 | 24.62 | 24.36 | 24.50 | 3,232,741 | +0.04(+0.17%) |
Apr 07, 2017 | 24.60 | 24.91 | 24.39 | 24.46 | 4,877,842 | -0.31(-1.24%) |
Apr 06, 2017 | 24.51 | 25.07 | 24.47 | 24.77 | 3,556,053 | +0.24(+0.98%) |
Apr 05, 2017 | 24.87 | 24.96 | 24.50 | 24.53 | 3,865,490 | -0.14(-0.57%) |
Apr 04, 2017 | 24.47 | 24.71 | 24.39 | 24.67 | 2,254,626 | +0.08(+0.34%) |
Apr 03, 2017 | 24.72 | 24.79 | 24.29 | 24.59 | 4,843,914 | -0.13(-0.54%) |
Mar 31, 2017 | 24.75 | 24.80 | 24.65 | 24.72 | 3,627,431 | +0.01(+0.03%) |
Mar 30, 2017 | 24.55 | 24.79 | 24.51 | 24.71 | 4,543,487 | +0.32(+1.30%) |
Mar 29, 2017 | 24.70 | 24.70 | 24.24 | 24.40 | 7,419,349 | -0.26(-1.05%) |
Mar 28, 2017 | 24.61 | 24.85 | 24.55 | 24.65 | 3,541,217 | +0.03(+0.10%) |
Mar 27, 2017 | 24.51 | 24.64 | 24.30 | 24.63 | 4,915,693 | -0.08(-0.30%) |
Mar 24, 2017 | 24.88 | 24.99 | 24.56 | 24.70 | 3,141,825 | -0.17(-0.70%) |
Mar 23, 2017 | 24.89 | 25.15 | 24.70 | 24.88 | 3,705,699 | -0.07(-0.30%) |
Mar 22, 2017 | 24.86 | 25.12 | 24.55 | 24.95 | 5,358,935 | -0.02(-0.10%) |
Mar 21, 2017 | 25.59 | 25.59 | 24.82 | 24.98 | 7,039,732 | -0.43(-1.70%) |
Mar 20, 2017 | 25.52 | 25.59 | 25.35 | 25.41 | 3,421,057 | -0.05(-0.20%) |
Mar 17, 2017 | 25.51 | 25.66 | 25.46 | 25.46 | 3,850,602 | -0.01(-0.03%) |
Mar 16, 2017 | 25.70 | 25.73 | 25.27 | 25.47 | 5,166,090 | +0.07(+0.29%) |
Mar 15, 2017 | 25.38 | 25.59 | 25.27 | 25.39 | 6,473,220 | +0.22(+0.89%) |
Mar 14, 2017 | 25.24 | 25.32 | 24.97 | 25.17 | 4,670,607 | -0.09(-0.36%) |
Mar 13, 2017 | 25.03 | 25.45 | 24.83 | 25.26 | 15,027,481 | +1.17(+4.87%) |
Mar 10, 2017 | 23.95 | 24.18 | 23.90 | 24.09 | 3,526,739 | +0.27(+1.12%) |
Mar 09, 2017 | 24.22 | 24.36 | 23.68 | 23.82 | 7,524,518 | -0.40(-1.65%) |
Mar 08, 2017 | 24.65 | 24.65 | 24.15 | 24.22 | 3,594,801 | -0.24(-0.99%) |
Mar 07, 2017 | 24.55 | 24.55 | 24.25 | 24.46 | 2,913,469 | -0.11(-0.44%) |
Mar 06, 2017 | 24.69 | 24.76 | 24.51 | 24.57 | 2,309,603 | -0.12(-0.47%) |
Mar 03, 2017 | 24.65 | 24.83 | 24.44 | 24.69 | 4,827,062 | -0.02(-0.07%) |
Mar 02, 2017 | 24.89 | 25.03 | 24.70 | 24.70 | 2,889,260 | -0.27(-1.07%) |