Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.80 | 23.87 | 23.77 | 23.79 | 5,446,522 | +0.10(+0.42%) |
Jun 29, 2017 | 23.83 | 23.85 | 23.55 | 23.69 | 8,996,666 | -0.26(-1.08%) |
Jun 28, 2017 | 23.81 | 23.97 | 23.79 | 23.95 | 6,238,631 | +0.06(+0.25%) |
Jun 27, 2017 | 24.02 | 24.06 | 23.89 | 23.89 | 5,650,677 | -0.27(-1.10%) |
Jun 26, 2017 | 24.23 | 24.35 | 24.12 | 24.16 | 7,809,425 | +0.48(+2.02%) |
Jun 23, 2017 | 23.65 | 23.73 | 23.62 | 23.68 | 4,178,403 | +0.09(+0.40%) |
Jun 22, 2017 | 23.61 | 23.64 | 23.56 | 23.59 | 5,994,643 | +0.07(+0.28%) |
Jun 21, 2017 | 23.61 | 23.50 | 23.52 | 7,113,598 | +0.20(+0.86%) | |
Jun 20, 2017 | 23.43 | 23.47 | 23.32 | 23.32 | 6,679,318 | -0.01(-0.03%) |
Jun 19, 2017 | 23.25 | 23.33 | 23.23 | 23.33 | 5,913,905 | +0.35(+1.53%) |
Jun 16, 2017 | 23.03 | 23.04 | 22.94 | 22.98 | 6,409,183 | +0.11(+0.47%) |
Jun 15, 2017 | 22.77 | 22.88 | 22.71 | 22.87 | 13,096,444 | -0.13(-0.58%) |
Jun 14, 2017 | 23.13 | 23.15 | 22.92 | 23.00 | 6,253,529 | -0.10(-0.43%) |
Jun 13, 2017 | 23.09 | 23.12 | 23.04 | 23.10 | 5,413,109 | +0.12(+0.52%) |
Jun 12, 2017 | 23.00 | 23.03 | 22.91 | 22.98 | 10,145,629 | -0.16(-0.69%) |
Jun 09, 2017 | 23.38 | 23.40 | 23.00 | 23.14 | 9,141,826 | -0.31(-1.31%) |
Jun 08, 2017 | 23.43 | 23.46 | 23.39 | 23.45 | 6,409,365 | +0.11(+0.46%) |
Jun 07, 2017 | 23.30 | 23.37 | 23.26 | 23.34 | 4,198,421 | -0.03(-0.11%) |
Jun 06, 2017 | 23.31 | 23.39 | 23.31 | 23.37 | 3,942,284 | -0.03(-0.11%) |
Jun 05, 2017 | 23.40 | 23.43 | 23.36 | 23.40 | 2,905,176 | +0.14(+0.60%) |
Jun 02, 2017 | 23.16 | 23.27 | 23.16 | 23.26 | 2,993,200 | +0.14(+0.60%) |
Jun 01, 2017 | 23.01 | 23.13 | 22.95 | 23.12 | 3,880,754 | +0.24(+1.05%) |
May 31, 2017 | 22.96 | 22.97 | 22.82 | 22.88 | 4,939,367 | -0.21(-0.92%) |
May 30, 2017 | 23.09 | 23.12 | 23.07 | 23.09 | 4,401,124 | -0.01(-0.03%) |
May 26, 2017 | 23.17 | 23.17 | 23.07 | 23.10 | 3,686,350 | -0.08(-0.34%) |
May 25, 2017 | 23.21 | 23.22 | 23.17 | 23.18 | 5,805,465 | +0.13(+0.58%) |
May 24, 2017 | 22.98 | 23.05 | 22.94 | 23.04 | 4,613,134 | +0.11(+0.46%) |
May 23, 2017 | 22.96 | 22.96 | 22.91 | 22.94 | 2,875,442 | -0.07(-0.29%) |
May 22, 2017 | 22.94 | 23.02 | 22.94 | 23.00 | 3,435,351 | +0.03(+0.14%) |
May 19, 2017 | 22.82 | 23.02 | 22.82 | 22.97 | 7,825,836 | +0.29(+1.26%) |
May 18, 2017 | 22.60 | 22.75 | 22.56 | 22.68 | 9,008,433 | +0.04(+0.18%) |
May 17, 2017 | 22.86 | 22.87 | 22.64 | 22.64 | 9,969,476 | -0.35(-1.51%) |
May 16, 2017 | 23.00 | 23.01 | 22.95 | 22.99 | 5,375,226 | -0.11(-0.46%) |
May 15, 2017 | 23.04 | 23.11 | 23.03 | 23.10 | 4,150,669 | +0.18(+0.78%) |
May 12, 2017 | 22.89 | 22.94 | 22.89 | 22.92 | 2,680,879 | +0.01(+0.03%) |
May 11, 2017 | 22.88 | 22.94 | 22.80 | 22.91 | 4,068,169 | +0.07(+0.29%) |
May 10, 2017 | 22.81 | 22.85 | 22.78 | 22.84 | 3,041,320 | +0.02(+0.09%) |
May 09, 2017 | 22.76 | 22.88 | 22.75 | 22.82 | 5,875,016 | +0.15(+0.67%) |
May 08, 2017 | 22.72 | 22.75 | 22.67 | 22.67 | 4,049,915 | -0.09(-0.38%) |
May 05, 2017 | 22.58 | 22.76 | 22.58 | 22.76 | 4,333,801 | +0.06(+0.26%) |
May 04, 2017 | 22.80 | 22.80 | 22.70 | 22.70 | 8,798,121 | -0.12(-0.53%) |
May 03, 2017 | 22.82 | 22.87 | 22.77 | 22.82 | 5,551,843 | -0.05(-0.20%) |
May 02, 2017 | 22.77 | 22.88 | 22.77 | 22.86 | 6,054,555 | +0.32(+1.42%) |
May 01, 2017 | 22.54 | 22.61 | 22.52 | 22.54 | 3,902,259 | +0.08(+0.36%) |
Apr 28, 2017 | 22.45 | 22.47 | 22.40 | 22.46 | 5,197,209 | +0.13(+0.57%) |
Apr 27, 2017 | 22.39 | 22.42 | 22.33 | 22.34 | 8,966,537 | -0.11(-0.47%) |
Apr 26, 2017 | 22.46 | 22.51 | 22.41 | 22.44 | 7,134,989 | -0.01(-0.03%) |
Apr 25, 2017 | 22.44 | 22.52 | 22.44 | 22.45 | 5,202,291 | +0.25(+1.11%) |
Apr 24, 2017 | 22.14 | 22.22 | 22.13 | 22.20 | 5,339,033 | +0.27(+1.24%) |
Apr 21, 2017 | 21.91 | 21.94 | 21.86 | 21.93 | 4,236,803 | +0.13(+0.58%) |
Apr 20, 2017 | 21.72 | 21.81 | 21.70 | 21.80 | 4,374,595 | +0.17(+0.77%) |
Apr 19, 2017 | 21.77 | 21.78 | 21.59 | 21.64 | 9,043,915 | -0.23(-1.04%) |
Apr 18, 2017 | 21.89 | 21.92 | 21.79 | 21.86 | 5,312,036 | -0.24(-1.08%) |
Apr 17, 2017 | 22.10 | 22.14 | 22.04 | 22.10 | 6,191,492 | +0.03(+0.12%) |
Apr 13, 2017 | 22.22 | 22.27 | 22.08 | 22.08 | 5,846,837 | -0.06(-0.27%) |
Apr 12, 2017 | 22.12 | 22.17 | 21.96 | 22.14 | 8,268,401 | +0.16(+0.73%) |
Apr 11, 2017 | 22.00 | 22.05 | 21.85 | 21.98 | 6,488,485 | -0.06(-0.27%) |
Apr 10, 2017 | 22.06 | 22.06 | 21.97 | 22.04 | 5,218,923 | -0.08(-0.36%) |
Apr 07, 2017 | 22.10 | 22.20 | 22.09 | 22.12 | 4,674,178 | -0.11(-0.51%) |
Apr 06, 2017 | 22.23 | 22.24 | 22.16 | 22.23 | 4,936,527 | -0.13(-0.57%) |
Apr 05, 2017 | 22.48 | 22.56 | 22.36 | 22.36 | 8,443,411 | +0.16(+0.72%) |
Apr 04, 2017 | 22.14 | 22.26 | 22.14 | 22.20 | 4,744,564 | -0.09(-0.39%) |