Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.34 | 24.62 | 23.61 | 24.22 | 2,071,234 | -0.31(-1.28%) |
May 30, 2017 | 24.86 | 24.89 | 24.30 | 24.53 | 1,840,283 | -0.35(-1.43%) |
May 26, 2017 | 25.13 | 25.18 | 24.74 | 24.89 | 998,271 | -0.12(-0.50%) |
May 25, 2017 | 25.46 | 25.59 | 24.77 | 25.01 | 2,795,277 | -0.19(-0.75%) |
May 24, 2017 | 25.56 | 25.77 | 25.11 | 25.20 | 1,466,854 | -0.26(-1.04%) |
May 23, 2017 | 25.75 | 25.77 | 25.25 | 25.46 | 1,673,880 | -0.20(-0.77%) |
May 22, 2017 | 26.00 | 26.07 | 25.51 | 25.66 | 2,621,338 | -0.09(-0.35%) |
May 19, 2017 | 25.63 | 26.20 | 25.60 | 25.75 | 1,742,214 | +0.36(+1.43%) |
May 18, 2017 | 25.06 | 25.62 | 24.84 | 25.39 | 1,583,168 | +0.12(+0.46%) |
May 17, 2017 | 26.63 | 26.15 | 25.18 | 25.27 | 2,109,050 | -1.35(-5.08%) |
May 16, 2017 | 26.41 | 26.69 | 26.31 | 26.63 | 2,049,570 | +0.33(+1.26%) |
May 15, 2017 | 26.17 | 26.62 | 26.00 | 26.30 | 2,360,155 | +0.41(+1.59%) |
May 12, 2017 | 25.63 | 26.38 | 25.62 | 25.89 | 3,087,985 | +0.48(+1.88%) |
May 11, 2017 | 25.35 | 25.44 | 24.81 | 25.41 | 2,130,279 | +0.03(+0.13%) |
May 10, 2017 | 24.39 | 25.40 | 24.39 | 25.37 | 2,715,320 | +1.02(+4.17%) |
May 09, 2017 | 24.51 | 24.69 | 24.14 | 24.36 | 2,431,098 | -0.17(-0.71%) |
May 08, 2017 | 24.81 | 24.81 | 24.33 | 24.53 | 4,545,002 | +0.17(+0.68%) |
May 05, 2017 | 24.16 | 24.62 | 24.06 | 24.37 | 3,301,361 | +0.28(+1.16%) |
May 04, 2017 | 25.21 | 25.21 | 23.68 | 24.09 | 5,517,717 | -1.11(-4.39%) |
May 03, 2017 | 25.75 | 26.63 | 24.76 | 25.19 | 8,329,724 | -0.98(-3.76%) |
May 02, 2017 | 26.55 | 26.83 | 26.10 | 26.18 | 3,229,541 | -0.34(-1.27%) |
May 01, 2017 | 26.44 | 26.77 | 26.00 | 26.51 | 2,252,245 | +0.17(+0.65%) |
Apr 28, 2017 | 26.74 | 26.74 | 26.31 | 26.34 | 2,613,055 | -0.37(-1.38%) |
Apr 27, 2017 | 27.32 | 27.45 | 26.69 | 26.71 | 2,747,633 | -0.59(-2.16%) |
Apr 26, 2017 | 27.51 | 27.61 | 27.19 | 27.30 | 2,147,858 | -0.20(-0.72%) |
Apr 25, 2017 | 27.33 | 27.60 | 27.22 | 27.50 | 2,446,644 | +0.33(+1.21%) |
Apr 24, 2017 | 26.97 | 27.22 | 26.83 | 27.17 | 2,490,836 | +0.75(+2.86%) |
Apr 21, 2017 | 26.38 | 26.51 | 26.03 | 26.42 | 2,777,815 | +0.00(+0.00%) |
Apr 20, 2017 | 26.05 | 26.44 | 25.88 | 26.42 | 3,263,123 | +0.55(+2.12%) |
Apr 19, 2017 | 25.42 | 26.24 | 25.29 | 25.87 | 4,496,414 | +0.82(+3.27%) |
Apr 18, 2017 | 24.69 | 25.13 | 24.65 | 25.05 | 1,709,939 | +0.12(+0.49%) |
Apr 17, 2017 | 24.86 | 25.10 | 24.70 | 24.92 | 2,740,897 | +0.08(+0.33%) |
Apr 13, 2017 | 25.19 | 25.59 | 24.78 | 24.84 | 2,488,610 | -0.39(-1.56%) |
Apr 12, 2017 | 25.28 | 25.60 | 24.74 | 25.24 | 7,218,965 | -0.09(-0.36%) |
Apr 11, 2017 | 25.62 | 25.62 | 24.92 | 25.33 | 5,055,053 | -0.30(-1.18%) |
Apr 10, 2017 | 26.06 | 26.22 | 25.59 | 25.63 | 3,141,931 | -0.44(-1.70%) |
Apr 07, 2017 | 26.06 | 26.20 | 25.78 | 26.07 | 3,646,969 | -0.06(-0.22%) |
Apr 06, 2017 | 25.75 | 26.21 | 25.60 | 26.13 | 3,157,410 | +0.45(+1.76%) |
Apr 05, 2017 | 26.42 | 26.65 | 25.62 | 25.68 | 2,278,088 | -0.43(-1.63%) |
Apr 04, 2017 | 26.47 | 26.47 | 26.03 | 26.10 | 2,713,290 | -0.36(-1.36%) |
Apr 03, 2017 | 27.06 | 27.22 | 26.17 | 26.47 | 2,261,392 | -0.48(-1.79%) |
Mar 31, 2017 | 26.56 | 27.20 | 26.44 | 26.95 | 2,739,054 | +0.35(+1.33%) |
Mar 30, 2017 | 26.52 | 27.09 | 26.44 | 26.60 | 2,993,853 | +0.06(+0.22%) |
Mar 29, 2017 | 27.34 | 27.42 | 26.33 | 26.54 | 4,112,572 | -0.80(-2.91%) |
Mar 28, 2017 | 26.87 | 27.78 | 26.83 | 27.33 | 3,122,057 | +0.46(+1.71%) |
Mar 27, 2017 | 26.13 | 26.97 | 26.06 | 26.88 | 1,484,770 | +0.01(+0.03%) |
Mar 24, 2017 | 27.14 | 27.34 | 26.54 | 26.87 | 1,863,079 | -0.16(-0.61%) |
Mar 23, 2017 | 26.61 | 27.25 | 26.33 | 27.03 | 2,305,421 | +0.37(+1.38%) |
Mar 22, 2017 | 26.29 | 26.67 | 25.85 | 26.66 | 2,638,636 | +0.37(+1.40%) |
Mar 21, 2017 | 27.28 | 27.34 | 26.29 | 26.29 | 1,987,498 | -0.85(-3.14%) |
Mar 20, 2017 | 27.06 | 27.29 | 26.79 | 27.15 | 1,372,649 | +0.03(+0.12%) |
Mar 17, 2017 | 27.24 | 27.33 | 26.97 | 27.11 | 6,166,611 | +0.00(+0.00%) |
Mar 16, 2017 | 27.34 | 27.34 | 26.78 | 27.11 | 2,327,034 | -0.05(-0.18%) |
Mar 15, 2017 | 26.68 | 27.24 | 26.53 | 27.16 | 1,802,669 | +0.82(+3.11%) |
Mar 14, 2017 | 26.31 | 26.41 | 25.92 | 26.34 | 2,066,752 | -0.20(-0.77%) |
Mar 13, 2017 | 26.63 | 25.71 | 26.55 | 2,117,161 | +0.56(+2.15%) | |
Mar 10, 2017 | 25.88 | 26.54 | 25.88 | 25.99 | 2,019,684 | +0.11(+0.44%) |
Mar 09, 2017 | 26.08 | 26.37 | 25.60 | 25.88 | 2,067,922 | -0.26(-1.00%) |
Mar 08, 2017 | 26.15 | 26.42 | 26.06 | 26.14 | 2,327,853 | -0.04(-0.16%) |
Mar 07, 2017 | 26.08 | 26.30 | 25.83 | 26.18 | 1,813,061 | -0.05(-0.19%) |
Mar 06, 2017 | 26.07 | 26.51 | 25.79 | 26.23 | 2,659,861 | -0.29(-1.08%) |
Mar 03, 2017 | 25.97 | 26.56 | 25.92 | 26.51 | 3,266,388 | +0.55(+2.12%) |
Mar 02, 2017 | 26.36 | 26.40 | 25.92 | 25.97 | 2,501,956 | -0.46(-1.74%) |