Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.68 | 27.84 | 27.43 | 27.67 | 1,769,608 | +0.14(+0.52%) |
Jun 29, 2017 | 28.13 | 28.13 | 27.20 | 27.53 | 1,347,363 | -0.69(-2.45%) |
Jun 28, 2017 | 27.84 | 28.23 | 27.64 | 28.22 | 2,048,287 | +0.55(+1.99%) |
Jun 27, 2017 | 28.47 | 28.49 | 27.67 | 27.67 | 1,575,313 | -1.00(-3.47%) |
Jun 26, 2017 | 28.60 | 28.89 | 28.35 | 28.66 | 1,623,055 | +0.14(+0.50%) |
Jun 23, 2017 | 27.93 | 28.62 | 27.83 | 28.52 | 5,147,492 | +0.69(+2.49%) |
Jun 22, 2017 | 27.65 | 27.96 | 27.36 | 27.83 | 2,289,894 | +0.25(+0.89%) |
Jun 21, 2017 | 27.14 | 27.75 | 27.11 | 27.58 | 2,293,696 | +0.44(+1.61%) |
Jun 20, 2017 | 27.69 | 27.69 | 27.06 | 27.15 | 1,855,047 | -0.47(-1.72%) |
Jun 19, 2017 | 27.28 | 27.64 | 26.95 | 27.62 | 3,119,325 | +0.64(+2.39%) |
Jun 16, 2017 | 27.75 | 27.81 | 26.80 | 26.98 | 4,699,831 | -0.93(-3.33%) |
Jun 15, 2017 | 29.51 | 29.67 | 27.88 | 27.91 | 6,358,905 | -1.13(-3.89%) |
Jun 14, 2017 | 29.34 | 29.45 | 28.65 | 29.03 | 4,798,475 | -0.21(-0.71%) |
Jun 13, 2017 | 29.34 | 29.56 | 29.03 | 29.24 | 2,143,949 | +0.01(+0.03%) |
Jun 12, 2017 | 29.21 | 29.59 | 28.83 | 29.23 | 1,909,488 | -0.19(-0.64%) |
Jun 09, 2017 | 29.78 | 30.05 | 28.99 | 29.42 | 2,360,887 | -0.40(-1.33%) |
Jun 08, 2017 | 29.38 | 29.86 | 29.31 | 29.82 | 960,219 | +0.45(+1.55%) |
Jun 07, 2017 | 29.59 | 29.61 | 29.13 | 29.37 | 923,123 | -0.14(-0.48%) |
Jun 06, 2017 | 29.15 | 29.68 | 29.06 | 29.51 | 2,046,129 | +0.18(+0.61%) |
Jun 05, 2017 | 29.25 | 29.57 | 29.11 | 29.33 | 1,199,122 | +0.08(+0.26%) |
Jun 02, 2017 | 29.04 | 29.34 | 28.92 | 29.25 | 1,613,719 | +0.19(+0.65%) |
Jun 01, 2017 | 28.44 | 29.08 | 28.36 | 29.06 | 1,809,965 | +0.70(+2.47%) |
May 31, 2017 | 28.44 | 28.44 | 27.92 | 28.36 | 2,060,892 | -0.03(-0.10%) |
May 30, 2017 | 27.77 | 28.44 | 27.77 | 28.39 | 1,992,005 | +0.60(+2.15%) |
May 26, 2017 | 28.29 | 28.31 | 27.77 | 27.79 | 1,587,929 | -0.51(-1.81%) |
May 25, 2017 | 28.09 | 28.42 | 27.88 | 28.30 | 2,459,817 | +0.44(+1.56%) |
May 24, 2017 | 27.52 | 28.02 | 27.50 | 27.87 | 1,183,369 | +0.37(+1.34%) |
May 23, 2017 | 27.72 | 27.73 | 27.38 | 27.50 | 1,214,994 | -0.03(-0.10%) |
May 22, 2017 | 27.23 | 27.56 | 27.10 | 27.53 | 1,379,659 | +0.44(+1.61%) |
May 19, 2017 | 26.90 | 27.34 | 26.84 | 27.09 | 1,720,800 | +0.33(+1.24%) |
May 18, 2017 | 27.51 | 27.51 | 26.38 | 26.76 | 3,640,244 | -1.04(-3.75%) |
May 17, 2017 | 28.29 | 27.98 | 27.69 | 27.80 | 4,306,727 | -0.49(-1.74%) |
May 16, 2017 | 27.70 | 28.30 | 27.56 | 28.29 | 2,549,547 | +0.60(+2.16%) |
May 15, 2017 | 27.49 | 27.80 | 27.49 | 27.70 | 1,881,732 | +0.26(+0.93%) |
May 12, 2017 | 27.57 | 27.61 | 27.22 | 27.44 | 1,207,777 | -0.13(-0.48%) |
May 11, 2017 | 27.39 | 27.60 | 27.29 | 27.57 | 1,202,352 | +0.11(+0.41%) |
May 10, 2017 | 27.23 | 27.50 | 27.09 | 27.46 | 1,041,259 | +0.26(+0.94%) |
May 09, 2017 | 27.59 | 27.59 | 27.17 | 27.21 | 1,478,392 | -0.29(-1.07%) |
May 08, 2017 | 27.36 | 27.58 | 27.29 | 27.50 | 3,877,579 | +0.13(+0.48%) |
May 05, 2017 | 27.47 | 27.53 | 27.19 | 27.37 | 1,062,887 | +0.01(+0.03%) |
May 04, 2017 | 27.28 | 27.51 | 27.23 | 27.36 | 844,621 | +0.10(+0.38%) |
May 03, 2017 | 27.39 | 27.56 | 27.05 | 27.25 | 833,848 | -0.36(-1.30%) |
May 02, 2017 | 27.70 | 27.97 | 27.45 | 27.61 | 1,277,798 | +0.07(+0.24%) |
May 01, 2017 | 27.49 | 27.85 | 27.14 | 27.55 | 1,903,392 | +0.11(+0.41%) |
Apr 28, 2017 | 27.87 | 27.92 | 27.35 | 27.43 | 2,261,241 | -0.43(-1.56%) |
Apr 27, 2017 | 27.80 | 27.93 | 27.63 | 27.87 | 892,741 | +0.16(+0.58%) |
Apr 26, 2017 | 27.82 | 28.04 | 27.69 | 27.71 | 1,401,860 | -0.12(-0.44%) |
Apr 25, 2017 | 28.01 | 28.12 | 27.74 | 27.83 | 1,449,543 | -0.08(-0.27%) |
Apr 24, 2017 | 27.79 | 27.98 | 27.63 | 27.90 | 1,579,797 | +0.54(+1.97%) |
Apr 21, 2017 | 27.70 | 27.71 | 27.35 | 27.37 | 1,528,150 | -0.40(-1.43%) |
Apr 20, 2017 | 27.50 | 27.83 | 27.38 | 27.76 | 2,496,530 | +0.35(+1.28%) |
Apr 19, 2017 | 27.18 | 27.58 | 27.17 | 27.41 | 2,874,080 | +0.32(+1.19%) |
Apr 18, 2017 | 26.91 | 27.16 | 26.83 | 27.09 | 1,106,852 | +0.03(+0.10%) |
Apr 17, 2017 | 26.80 | 27.09 | 26.73 | 27.06 | 1,124,148 | +0.37(+1.38%) |
Apr 13, 2017 | 26.98 | 27.15 | 26.69 | 26.69 | 1,759,792 | -0.35(-1.29%) |
Apr 12, 2017 | 27.26 | 27.28 | 26.87 | 27.04 | 1,840,325 | -0.23(-0.83%) |
Apr 11, 2017 | 27.12 | 27.43 | 27.04 | 27.27 | 2,212,339 | +0.15(+0.56%) |
Apr 10, 2017 | 27.13 | 27.55 | 27.11 | 27.12 | 2,443,994 | -0.03(-0.10%) |
Apr 07, 2017 | 27.17 | 27.31 | 27.01 | 27.15 | 2,117,735 | -0.13(-0.48%) |
Apr 06, 2017 | 26.58 | 27.28 | 26.40 | 27.28 | 5,478,451 | +0.81(+3.07%) |
Apr 05, 2017 | 27.06 | 27.25 | 26.40 | 26.47 | 3,408,285 | -0.56(-2.06%) |
Apr 04, 2017 | 27.08 | 27.25 | 26.94 | 27.03 | 1,717,334 | -0.09(-0.31%) |