Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.82 | 28.25 | 27.69 | 28.04 | 1,347,557 | +0.31(+1.12%) |
May 30, 2017 | 27.68 | 28.00 | 27.45 | 27.73 | 1,165,165 | +0.00(+0.00%) |
May 26, 2017 | 27.72 | 28.01 | 27.26 | 27.73 | 924,873 | -0.28(-1.00%) |
May 25, 2017 | 27.71 | 28.16 | 27.63 | 28.01 | 1,383,606 | +0.36(+1.30%) |
May 24, 2017 | 27.41 | 27.66 | 27.26 | 27.65 | 1,025,131 | +0.26(+0.95%) |
May 23, 2017 | 27.52 | 27.61 | 27.27 | 27.39 | 1,174,380 | -0.05(-0.18%) |
May 22, 2017 | 26.98 | 27.51 | 26.98 | 27.44 | 878,916 | +0.47(+1.74%) |
May 19, 2017 | 27.10 | 27.40 | 26.94 | 26.97 | 925,749 | -0.04(-0.15%) |
May 18, 2017 | 27.02 | 27.40 | 26.66 | 27.01 | 1,387,062 | -0.32(-1.17%) |
May 17, 2017 | 27.97 | 27.99 | 27.32 | 27.33 | 1,019,725 | -0.98(-3.46%) |
May 16, 2017 | 28.09 | 28.36 | 27.97 | 28.31 | 1,306,912 | +0.31(+1.11%) |
May 15, 2017 | 28.13 | 28.29 | 27.88 | 28.00 | 1,611,353 | -0.02(-0.07%) |
May 12, 2017 | 28.03 | 28.03 | 27.63 | 28.02 | 1,311,762 | -0.06(-0.21%) |
May 11, 2017 | 28.12 | 28.42 | 27.96 | 28.08 | 1,489,513 | -0.11(-0.39%) |
May 10, 2017 | 28.03 | 28.30 | 27.72 | 28.19 | 1,440,388 | +0.15(+0.53%) |
May 09, 2017 | 27.67 | 28.21 | 27.61 | 28.04 | 1,985,861 | +0.31(+1.12%) |
May 08, 2017 | 27.63 | 27.91 | 27.46 | 27.73 | 1,790,660 | +0.07(+0.25%) |
May 05, 2017 | 27.00 | 27.68 | 26.84 | 27.66 | 2,690,248 | +0.60(+2.22%) |
May 04, 2017 | 27.00 | 28.75 | 26.58 | 27.06 | 5,307,616 | +1.76(+6.96%) |
May 03, 2017 | 25.40 | 25.53 | 25.10 | 25.30 | 3,111,697 | -0.20(-0.78%) |
May 02, 2017 | 25.67 | 26.00 | 25.38 | 25.50 | 2,510,021 | -0.28(-1.09%) |
May 01, 2017 | 26.00 | 26.00 | 25.70 | 25.78 | 1,885,839 | -0.21(-0.81%) |
Apr 28, 2017 | 25.89 | 26.01 | 25.53 | 25.99 | 1,830,797 | +0.10(+0.39%) |
Apr 27, 2017 | 25.95 | 26.07 | 25.87 | 25.89 | 1,255,494 | -0.02(-0.08%) |
Apr 26, 2017 | 25.95 | 26.01 | 25.79 | 25.91 | 932,203 | -0.01(-0.04%) |
Apr 25, 2017 | 25.90 | 26.10 | 25.88 | 25.92 | 1,267,019 | +0.09(+0.35%) |
Apr 24, 2017 | 25.93 | 26.01 | 25.51 | 25.83 | 2,143,310 | +0.32(+1.25%) |
Apr 21, 2017 | 25.56 | 25.64 | 25.10 | 25.51 | 3,480,390 | -0.03(-0.12%) |
Apr 20, 2017 | 25.96 | 26.00 | 25.52 | 25.54 | 3,600,319 | -0.52(-2.00%) |
Apr 19, 2017 | 26.15 | 26.24 | 25.97 | 26.06 | 1,949,631 | -0.01(-0.04%) |
Apr 18, 2017 | 26.20 | 26.29 | 25.91 | 26.07 | 1,560,069 | -0.13(-0.50%) |
Apr 17, 2017 | 26.04 | 26.43 | 26.04 | 26.20 | 1,421,017 | +0.23(+0.89%) |
Apr 13, 2017 | 26.36 | 26.55 | 25.97 | 25.97 | 1,171,970 | -0.42(-1.59%) |
Apr 12, 2017 | 26.60 | 27.21 | 26.14 | 26.39 | 2,139,628 | -0.25(-0.94%) |
Apr 11, 2017 | 26.60 | 26.72 | 26.39 | 26.64 | 1,130,834 | +0.01(+0.04%) |
Apr 10, 2017 | 26.64 | 26.88 | 26.46 | 26.63 | 1,235,488 | +0.22(+0.83%) |
Apr 07, 2017 | 26.13 | 26.51 | 26.13 | 26.41 | 925,882 | +0.13(+0.49%) |
Apr 06, 2017 | 25.78 | 26.35 | 25.60 | 26.28 | 1,090,320 | +0.49(+1.90%) |
Apr 05, 2017 | 26.16 | 26.23 | 25.77 | 25.79 | 2,429,908 | -0.23(-0.88%) |
Apr 04, 2017 | 25.80 | 26.09 | 25.61 | 26.02 | 3,108,066 | +0.19(+0.74%) |
Apr 03, 2017 | 26.51 | 26.51 | 25.77 | 25.83 | 1,743,546 | -0.62(-2.34%) |
Mar 31, 2017 | 26.22 | 26.54 | 26.20 | 26.45 | 1,938,002 | +0.04(+0.15%) |
Mar 30, 2017 | 26.46 | 26.59 | 26.19 | 26.41 | 1,395,057 | -0.01(-0.04%) |
Mar 29, 2017 | 26.62 | 26.73 | 26.35 | 26.42 | 1,329,326 | -0.28(-1.05%) |
Mar 28, 2017 | 26.47 | 26.88 | 26.24 | 26.70 | 1,572,388 | +0.10(+0.38%) |
Mar 27, 2017 | 26.25 | 26.75 | 26.02 | 26.60 | 1,620,372 | -0.02(-0.08%) |
Mar 24, 2017 | 26.81 | 26.95 | 26.42 | 26.62 | 2,768,852 | -0.05(-0.19%) |
Mar 23, 2017 | 25.64 | 26.71 | 25.42 | 26.67 | 4,170,167 | +1.00(+3.90%) |
Mar 22, 2017 | 25.63 | 26.08 | 25.46 | 25.67 | 2,872,389 | -0.24(-0.93%) |
Mar 21, 2017 | 26.15 | 26.31 | 25.80 | 25.91 | 3,535,599 | -0.20(-0.77%) |
Mar 20, 2017 | 26.06 | 26.17 | 25.74 | 26.11 | 1,916,042 | +0.12(+0.46%) |
Mar 17, 2017 | 26.06 | 26.12 | 25.83 | 25.99 | 2,441,851 | -0.04(-0.15%) |
Mar 16, 2017 | 26.27 | 26.40 | 26.01 | 26.03 | 1,601,684 | -0.14(-0.53%) |
Mar 15, 2017 | 26.27 | 26.37 | 26.00 | 26.17 | 2,395,901 | +0.06(+0.23%) |
Mar 14, 2017 | 26.01 | 26.23 | 25.76 | 26.11 | 2,785,654 | +1.13(+4.52%) |
Mar 13, 2017 | 25.31 | 25.46 | 24.78 | 24.98 | 4,013,927 | -0.40(-1.58%) |
Mar 10, 2017 | 25.21 | 25.82 | 25.21 | 25.38 | 1,875,524 | +0.31(+1.24%) |
Mar 09, 2017 | 25.00 | 25.21 | 24.81 | 25.07 | 1,421,603 | +0.11(+0.44%) |
Mar 08, 2017 | 25.01 | 25.14 | 24.89 | 24.96 | 1,946,207 | -0.03(-0.12%) |
Mar 07, 2017 | 25.11 | 25.25 | 24.96 | 24.99 | 1,251,074 | -0.12(-0.48%) |
Mar 06, 2017 | 24.86 | 25.23 | 24.75 | 25.11 | 1,419,674 | +0.01(+0.04%) |
Mar 03, 2017 | 25.38 | 25.84 | 24.96 | 25.10 | 2,225,562 | -0.26(-1.03%) |
Mar 02, 2017 | 25.91 | 26.00 | 25.33 | 25.36 | 1,520,704 | -0.59(-2.27%) |