Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 26.12 | 26.19 | 25.99 | 26.14 | 22,840,016 | +0.15(+0.56%) |
Jun 29, 2017 | 26.22 | 26.28 | 25.98 | 25.99 | 30,602,182 | -0.25(-0.96%) |
Jun 28, 2017 | 26.33 | 26.47 | 26.15 | 26.25 | 31,954,038 | +0.00(+0.00%) |
Jun 27, 2017 | 26.32 | 26.42 | 26.23 | 26.25 | 34,487,652 | -0.53(-1.99%) |
Jun 26, 2017 | 26.60 | 26.91 | 26.60 | 26.78 | 17,264,412 | +0.21(+0.79%) |
Jun 23, 2017 | 26.59 | 26.61 | 26.52 | 26.57 | 17,203,522 | -0.02(-0.07%) |
Jun 22, 2017 | 26.61 | 26.69 | 26.45 | 26.59 | 17,957,584 | +0.01(+0.02%) |
Jun 21, 2017 | 26.90 | 26.94 | 26.39 | 26.58 | 25,666,152 | -0.31(-1.15%) |
Jun 20, 2017 | 27.16 | 27.16 | 26.77 | 26.89 | 28,626,634 | -0.37(-1.35%) |
Jun 19, 2017 | 27.29 | 27.29 | 27.09 | 27.26 | 16,697,425 | -0.04(-0.13%) |
Jun 16, 2017 | 27.43 | 27.51 | 27.12 | 27.29 | 38,566,176 | -0.01(-0.02%) |
Jun 15, 2017 | 27.26 | 27.41 | 27.21 | 27.30 | 18,765,590 | -0.03(-0.11%) |
Jun 14, 2017 | 27.29 | 27.38 | 27.17 | 27.33 | 16,772,721 | +0.13(+0.49%) |
Jun 13, 2017 | 27.69 | 27.69 | 27.16 | 27.19 | 25,954,940 | -0.43(-1.55%) |
Jun 12, 2017 | 27.35 | 27.80 | 27.39 | 27.62 | 32,339,270 | +0.28(+1.01%) |
Jun 09, 2017 | 27.02 | 27.38 | 26.93 | 27.35 | 19,986,768 | +0.31(+1.15%) |
Jun 08, 2017 | 27.25 | 26.93 | 27.04 | 20,019,060 | -0.18(-0.67%) | |
Jun 07, 2017 | 27.23 | 27.33 | 27.14 | 27.22 | 14,775,553 | +0.04(+0.13%) |
Jun 06, 2017 | 27.14 | 27.40 | 27.07 | 27.18 | 19,835,836 | +0.04(+0.15%) |
Jun 05, 2017 | 27.02 | 27.17 | 26.94 | 27.14 | 14,587,030 | -0.04(-0.15%) |
Jun 02, 2017 | 27.29 | 27.62 | 27.11 | 27.18 | 31,696,262 | -0.04(-0.15%) |
Jun 01, 2017 | 27.34 | 27.34 | 26.98 | 27.22 | 24,288,692 | -0.08(-0.28%) |
May 31, 2017 | 27.18 | 27.48 | 27.07 | 27.30 | 38,968,760 | +0.26(+0.95%) |
May 30, 2017 | 26.49 | 27.12 | 26.49 | 27.04 | 28,090,498 | +0.52(+1.94%) |
May 26, 2017 | 26.49 | 26.60 | 26.48 | 26.53 | 10,250,525 | +0.01(+0.02%) |
May 25, 2017 | 26.37 | 26.56 | 26.35 | 26.52 | 19,145,530 | +0.16(+0.60%) |
May 24, 2017 | 26.60 | 26.63 | 26.25 | 26.36 | 27,264,308 | -0.26(-0.97%) |
May 23, 2017 | 26.62 | 26.68 | 26.57 | 26.62 | 13,780,836 | +0.00(+0.00%) |
May 22, 2017 | 26.57 | 26.66 | 26.50 | 26.62 | 15,870,530 | +0.04(+0.13%) |
May 19, 2017 | 26.43 | 26.60 | 26.20 | 26.59 | 21,847,250 | +0.22(+0.84%) |
May 18, 2017 | 26.05 | 26.51 | 26.03 | 26.36 | 26,734,830 | +0.33(+1.26%) |
May 17, 2017 | 26.52 | 26.33 | 26.02 | 26.04 | 36,444,924 | -0.49(-1.83%) |
May 16, 2017 | 26.54 | 26.72 | 26.49 | 26.52 | 25,301,888 | -0.04(-0.15%) |
May 15, 2017 | 26.87 | 26.89 | 26.49 | 26.56 | 34,816,480 | -0.27(-1.00%) |
May 12, 2017 | 27.00 | 27.02 | 26.81 | 26.83 | 24,722,566 | -0.11(-0.39%) |
May 11, 2017 | 27.11 | 27.14 | 26.91 | 26.94 | 21,245,544 | -0.21(-0.78%) |
May 10, 2017 | 27.16 | 27.29 | 27.11 | 27.15 | 21,642,624 | -0.02(-0.09%) |
May 09, 2017 | 27.23 | 27.27 | 27.02 | 27.17 | 24,514,282 | -0.12(-0.45%) |
May 08, 2017 | 27.35 | 27.36 | 27.09 | 27.29 | 26,586,068 | -0.04(-0.13%) |
May 05, 2017 | 26.97 | 27.35 | 26.93 | 27.33 | 29,270,668 | +0.47(+1.77%) |
May 04, 2017 | 27.03 | 27.03 | 26.78 | 26.85 | 35,480,352 | -0.16(-0.59%) |
May 03, 2017 | 26.94 | 27.07 | 26.83 | 27.01 | 33,429,894 | +0.14(+0.52%) |
May 02, 2017 | 26.93 | 26.98 | 26.78 | 26.87 | 22,889,320 | +0.02(+0.07%) |
May 01, 2017 | 26.96 | 27.01 | 26.85 | 26.85 | 24,695,800 | -0.02(-0.07%) |
Apr 28, 2017 | 27.30 | 27.30 | 26.86 | 26.87 | 44,287,444 | -0.44(-1.63%) |
Apr 27, 2017 | 27.72 | 27.74 | 27.31 | 27.32 | 28,763,282 | -0.40(-1.46%) |
Apr 26, 2017 | 27.36 | 27.82 | 27.29 | 27.72 | 50,131,880 | +0.39(+1.41%) |
Apr 25, 2017 | 27.49 | 27.67 | 27.26 | 27.33 | 51,308,528 | -0.20(-0.74%) |
Apr 24, 2017 | 27.59 | 27.72 | 27.49 | 27.54 | 39,566,208 | -0.12(-0.42%) |
Apr 21, 2017 | 28.05 | 28.20 | 27.59 | 27.66 | 53,437,104 | -0.68(-2.40%) |
Apr 20, 2017 | 28.05 | 28.46 | 27.94 | 28.34 | 51,933,176 | -0.31(-1.08%) |
Apr 19, 2017 | 28.94 | 29.00 | 28.62 | 28.65 | 32,182,162 | -0.16(-0.57%) |
Apr 18, 2017 | 28.46 | 28.97 | 28.41 | 28.81 | 33,641,368 | +0.24(+0.84%) |
Apr 17, 2017 | 28.49 | 28.74 | 28.49 | 28.57 | 17,951,728 | +0.11(+0.39%) |
Apr 13, 2017 | 28.56 | 28.63 | 28.43 | 28.46 | 16,207,937 | -0.18(-0.61%) |
Apr 12, 2017 | 28.41 | 28.65 | 28.29 | 28.63 | 17,863,016 | +0.13(+0.45%) |
Apr 11, 2017 | 28.39 | 28.53 | 28.27 | 28.51 | 22,374,018 | +0.09(+0.33%) |
Apr 10, 2017 | 28.52 | 28.61 | 28.36 | 28.41 | 18,552,422 | -0.07(-0.25%) |
Apr 07, 2017 | 28.38 | 28.63 | 28.25 | 28.48 | 29,503,986 | +0.13(+0.47%) |
Apr 06, 2017 | 28.40 | 28.45 | 28.20 | 28.35 | 31,529,772 | +0.33(+1.18%) |
Apr 05, 2017 | 28.25 | 28.32 | 28.01 | 28.02 | 25,067,736 | -0.17(-0.59%) |
Apr 04, 2017 | 28.06 | 28.19 | 27.94 | 28.18 | 15,664,235 | +0.07(+0.26%) |