Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.96 | 24.96 | 24.58 | 24.65 | 10,826,322 | -0.26(-1.05%) |
Jun 29, 2017 | 25.06 | 25.06 | 24.57 | 24.91 | 10,788,537 | -0.11(-0.43%) |
Jun 28, 2017 | 24.83 | 25.10 | 24.64 | 25.02 | 7,237,004 | +0.42(+1.70%) |
Jun 27, 2017 | 24.76 | 24.89 | 24.60 | 24.60 | 7,588,639 | -0.20(-0.79%) |
Jun 26, 2017 | 24.60 | 24.94 | 24.59 | 24.80 | 7,087,805 | +0.20(+0.80%) |
Jun 23, 2017 | 24.40 | 24.61 | 24.36 | 24.60 | 9,203,636 | +0.23(+0.94%) |
Jun 22, 2017 | 24.41 | 24.45 | 24.25 | 24.37 | 4,924,323 | -0.04(-0.17%) |
Jun 21, 2017 | 24.46 | 24.49 | 24.29 | 24.41 | 6,091,186 | +0.07(+0.30%) |
Jun 20, 2017 | 24.45 | 24.59 | 24.33 | 24.34 | 4,726,254 | -0.17(-0.70%) |
Jun 19, 2017 | 24.27 | 24.53 | 24.23 | 24.51 | 8,069,818 | +0.39(+1.60%) |
Jun 16, 2017 | 24.13 | 24.19 | 23.83 | 24.13 | 8,084,142 | +0.02(+0.07%) |
Jun 15, 2017 | 23.73 | 24.15 | 23.73 | 24.11 | 8,087,802 | +0.11(+0.48%) |
Jun 14, 2017 | 24.13 | 24.20 | 23.87 | 24.00 | 5,022,246 | -0.12(-0.51%) |
Jun 13, 2017 | 24.13 | 24.21 | 23.90 | 24.12 | 5,850,485 | +0.28(+1.17%) |
Jun 12, 2017 | 23.72 | 23.86 | 23.27 | 23.84 | 8,415,752 | +0.09(+0.38%) |
Jun 09, 2017 | 24.04 | 24.26 | 23.50 | 23.75 | 10,676,950 | -0.29(-1.19%) |
Jun 08, 2017 | 24.24 | 23.95 | 24.04 | 10,191,704 | -0.16(-0.64%) | |
Jun 07, 2017 | 24.32 | 24.35 | 24.00 | 24.19 | 7,348,935 | -0.07(-0.27%) |
Jun 06, 2017 | 24.13 | 24.41 | 24.11 | 24.26 | 6,662,704 | +0.02(+0.10%) |
Jun 05, 2017 | 24.45 | 24.50 | 24.22 | 24.23 | 6,415,708 | -0.12(-0.51%) |
Jun 02, 2017 | 24.37 | 24.53 | 24.27 | 24.36 | 6,605,747 | +0.02(+0.07%) |
Jun 01, 2017 | 23.99 | 24.34 | 23.98 | 24.34 | 7,783,562 | +0.47(+1.96%) |
May 31, 2017 | 24.07 | 24.16 | 23.84 | 23.87 | 7,369,304 | -0.18(-0.75%) |
May 30, 2017 | 23.99 | 24.16 | 23.97 | 24.05 | 7,205,575 | +0.02(+0.07%) |
May 26, 2017 | 24.10 | 24.21 | 24.02 | 24.04 | 4,129,151 | -0.09(-0.39%) |
May 25, 2017 | 23.87 | 24.20 | 23.80 | 24.13 | 9,684,142 | +0.33(+1.37%) |
May 24, 2017 | 23.92 | 23.95 | 23.71 | 23.80 | 5,250,314 | -0.01(-0.03%) |
May 23, 2017 | 23.94 | 24.04 | 23.70 | 23.81 | 7,058,272 | -0.11(-0.44%) |
May 22, 2017 | 23.82 | 23.95 | 23.68 | 23.92 | 5,834,604 | +0.21(+0.90%) |
May 19, 2017 | 23.67 | 23.83 | 23.55 | 23.71 | 5,766,521 | +0.23(+0.97%) |
May 18, 2017 | 23.33 | 23.61 | 23.12 | 23.48 | 6,822,610 | +0.11(+0.45%) |
May 17, 2017 | 24.16 | 24.00 | 23.36 | 23.37 | 7,742,012 | -0.78(-3.24%) |
May 16, 2017 | 24.02 | 24.25 | 23.91 | 24.16 | 11,680,112 | +0.22(+0.92%) |
May 15, 2017 | 23.77 | 24.10 | 23.76 | 23.93 | 7,155,343 | +0.22(+0.93%) |
May 12, 2017 | 23.85 | 23.87 | 23.52 | 23.71 | 7,760,101 | +0.21(+0.90%) |
May 11, 2017 | 23.63 | 23.74 | 23.37 | 23.50 | 6,568,126 | -0.25(-1.07%) |
May 10, 2017 | 23.68 | 23.77 | 23.58 | 23.76 | 4,783,466 | +0.02(+0.10%) |
May 09, 2017 | 23.76 | 23.90 | 23.67 | 23.73 | 7,747,620 | -0.03(-0.14%) |
May 08, 2017 | 23.63 | 23.87 | 23.55 | 23.76 | 6,965,563 | +0.17(+0.73%) |
May 05, 2017 | 23.59 | 23.68 | 23.47 | 23.59 | 9,712,990 | +0.06(+0.24%) |
May 04, 2017 | 23.49 | 23.63 | 23.45 | 23.54 | 4,820,162 | +0.07(+0.28%) |
May 03, 2017 | 23.54 | 23.61 | 23.40 | 23.47 | 6,692,399 | -0.21(-0.90%) |
May 02, 2017 | 23.76 | 23.80 | 23.58 | 23.68 | 8,120,056 | -0.07(-0.31%) |
May 01, 2017 | 23.61 | 23.81 | 23.52 | 23.76 | 7,124,644 | +0.21(+0.90%) |
Apr 28, 2017 | 23.66 | 23.67 | 23.48 | 23.54 | 9,444,199 | -0.14(-0.59%) |
Apr 27, 2017 | 23.23 | 23.73 | 23.22 | 23.68 | 12,432,063 | +0.51(+2.22%) |
Apr 26, 2017 | 23.36 | 23.36 | 23.01 | 23.17 | 9,279,815 | -0.12(-0.53%) |
Apr 25, 2017 | 22.94 | 23.45 | 22.73 | 23.29 | 16,930,948 | +0.83(+3.71%) |
Apr 24, 2017 | 22.34 | 22.56 | 22.26 | 22.46 | 11,901,798 | +0.41(+1.85%) |
Apr 21, 2017 | 22.08 | 22.16 | 21.89 | 22.05 | 7,884,439 | -0.07(-0.33%) |
Apr 20, 2017 | 22.01 | 22.21 | 21.95 | 22.12 | 8,953,128 | +0.20(+0.93%) |
Apr 19, 2017 | 22.03 | 22.21 | 21.81 | 21.92 | 7,387,860 | -0.02(-0.11%) |
Apr 18, 2017 | 21.61 | 22.27 | 21.61 | 21.94 | 15,672,609 | +0.29(+1.32%) |
Apr 17, 2017 | 21.58 | 21.70 | 21.54 | 21.66 | 4,859,054 | +0.18(+0.84%) |
Apr 13, 2017 | 21.58 | 21.76 | 21.48 | 21.48 | 4,907,856 | -0.13(-0.60%) |
Apr 12, 2017 | 22.05 | 22.09 | 21.54 | 21.61 | 6,501,980 | -0.30(-1.38%) |
Apr 11, 2017 | 21.85 | 21.95 | 21.70 | 21.91 | 5,388,840 | +0.05(+0.22%) |
Apr 10, 2017 | 21.88 | 22.07 | 21.76 | 21.86 | 5,940,298 | -0.02(-0.07%) |
Apr 07, 2017 | 21.80 | 21.98 | 21.78 | 21.88 | 5,316,746 | +0.02(+0.11%) |
Apr 06, 2017 | 21.79 | 22.02 | 21.70 | 21.85 | 5,400,591 | +0.07(+0.30%) |
Apr 05, 2017 | 22.03 | 22.17 | 21.76 | 21.79 | 6,557,941 | -0.07(-0.34%) |
Apr 04, 2017 | 21.89 | 22.08 | 21.84 | 21.86 | 4,717,250 | -0.04(-0.19%) |