Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.62 | 25.71 | 25.37 | 25.42 | 37,453,840 | -0.12(-0.47%) |
May 30, 2017 | 25.32 | 25.65 | 25.31 | 25.54 | 21,219,800 | +0.15(+0.57%) |
May 26, 2017 | 25.40 | 25.47 | 25.28 | 25.40 | 20,345,608 | +0.05(+0.19%) |
May 25, 2017 | 25.44 | 25.55 | 25.29 | 25.35 | 26,774,260 | -0.04(-0.16%) |
May 24, 2017 | 25.74 | 25.75 | 25.17 | 25.39 | 29,169,976 | -0.22(-0.85%) |
May 23, 2017 | 25.66 | 25.69 | 25.41 | 25.61 | 36,996,204 | +0.14(+0.54%) |
May 22, 2017 | 25.11 | 25.78 | 25.11 | 25.47 | 43,518,100 | +0.31(+1.22%) |
May 19, 2017 | 25.59 | 25.62 | 25.00 | 25.16 | 49,439,620 | -0.14(-0.54%) |
May 18, 2017 | 25.07 | 25.40 | 24.51 | 25.30 | 106,043,056 | -1.97(-7.21%) |
May 17, 2017 | 27.57 | 27.66 | 27.25 | 27.27 | 48,053,244 | -0.39(-1.40%) |
May 16, 2017 | 27.61 | 27.68 | 27.44 | 27.65 | 23,473,190 | +0.06(+0.20%) |
May 15, 2017 | 27.41 | 27.78 | 27.39 | 27.60 | 39,108,864 | +0.63(+2.33%) |
May 12, 2017 | 27.09 | 27.11 | 26.72 | 26.97 | 25,048,146 | -0.15(-0.54%) |
May 11, 2017 | 27.19 | 27.27 | 26.99 | 27.11 | 21,724,972 | -0.09(-0.33%) |
May 10, 2017 | 27.33 | 27.33 | 27.07 | 27.20 | 21,683,076 | -0.13(-0.47%) |
May 09, 2017 | 27.52 | 27.62 | 27.28 | 27.33 | 23,385,976 | -0.31(-1.14%) |
May 08, 2017 | 27.78 | 27.90 | 27.53 | 27.65 | 16,413,193 | -0.08(-0.29%) |
May 05, 2017 | 27.61 | 27.73 | 27.47 | 27.73 | 18,719,146 | +0.17(+0.61%) |
May 04, 2017 | 27.68 | 27.81 | 27.47 | 27.56 | 16,916,692 | -0.06(-0.20%) |
May 03, 2017 | 27.54 | 27.68 | 27.51 | 27.61 | 17,900,614 | +0.01(+0.03%) |
May 02, 2017 | 27.46 | 27.61 | 27.36 | 27.61 | 19,825,178 | +0.22(+0.79%) |
May 01, 2017 | 27.50 | 27.52 | 27.26 | 27.39 | 16,840,038 | -0.08(-0.29%) |
Apr 28, 2017 | 27.31 | 27.47 | 27.15 | 27.47 | 25,379,830 | +0.26(+0.95%) |
Apr 27, 2017 | 27.42 | 27.50 | 27.11 | 27.21 | 33,039,300 | +0.28(+1.05%) |
Apr 26, 2017 | 27.07 | 27.11 | 26.90 | 26.93 | 22,263,008 | -0.02(-0.06%) |
Apr 25, 2017 | 26.92 | 27.02 | 26.89 | 26.94 | 18,676,672 | +0.11(+0.42%) |
Apr 24, 2017 | 26.80 | 26.90 | 26.71 | 26.83 | 19,101,806 | +0.37(+1.40%) |
Apr 21, 2017 | 26.56 | 26.56 | 26.34 | 26.46 | 17,213,252 | -0.01(-0.03%) |
Apr 20, 2017 | 26.44 | 26.57 | 26.38 | 26.47 | 14,794,169 | +0.15(+0.55%) |
Apr 19, 2017 | 26.44 | 26.52 | 26.29 | 26.32 | 20,309,330 | -0.02(-0.06%) |
Apr 18, 2017 | 26.25 | 26.39 | 26.16 | 26.34 | 16,554,273 | +0.05(+0.18%) |
Apr 17, 2017 | 26.19 | 26.34 | 26.16 | 26.29 | 14,836,095 | +0.15(+0.59%) |
Apr 13, 2017 | 26.37 | 26.48 | 26.14 | 26.14 | 20,136,998 | -0.16(-0.61%) |
Apr 12, 2017 | 26.49 | 26.57 | 26.20 | 26.30 | 31,573,208 | -0.24(-0.91%) |
Apr 11, 2017 | 26.64 | 26.67 | 26.31 | 26.54 | 23,499,440 | -0.07(-0.27%) |
Apr 10, 2017 | 26.57 | 26.78 | 26.50 | 26.61 | 18,386,772 | +0.04(+0.15%) |
Apr 07, 2017 | 26.69 | 26.73 | 26.54 | 26.57 | 17,294,082 | -0.10(-0.36%) |
Apr 06, 2017 | 26.61 | 26.83 | 26.52 | 26.67 | 18,997,642 | +0.06(+0.24%) |
Apr 05, 2017 | 27.00 | 27.03 | 26.58 | 26.61 | 21,795,320 | -0.33(-1.23%) |
Apr 04, 2017 | 26.81 | 26.94 | 26.55 | 26.94 | 23,073,864 | +0.10(+0.36%) |
Apr 03, 2017 | 26.93 | 27.13 | 26.74 | 26.84 | 24,226,894 | -0.18(-0.65%) |
Mar 31, 2017 | 26.95 | 27.08 | 26.90 | 27.01 | 17,564,400 | +0.05(+0.18%) |
Mar 30, 2017 | 27.01 | 27.12 | 26.95 | 26.97 | 16,014,584 | +0.00(+0.00%) |
Mar 29, 2017 | 27.17 | 27.21 | 26.89 | 26.97 | 20,641,272 | -0.22(-0.82%) |
Mar 28, 2017 | 27.09 | 27.34 | 27.03 | 27.19 | 26,497,458 | +0.02(+0.09%) |
Mar 27, 2017 | 27.03 | 27.20 | 26.98 | 27.17 | 22,196,118 | -0.07(-0.26%) |
Mar 24, 2017 | 27.23 | 27.41 | 27.13 | 27.24 | 22,677,390 | +0.10(+0.35%) |
Mar 23, 2017 | 27.24 | 27.38 | 27.10 | 27.14 | 20,906,018 | -0.11(-0.41%) |
Mar 22, 2017 | 27.00 | 27.33 | 27.00 | 27.25 | 20,826,870 | +0.18(+0.65%) |
Mar 21, 2017 | 27.53 | 27.55 | 27.00 | 27.08 | 26,780,584 | -0.32(-1.17%) |
Mar 20, 2017 | 27.33 | 27.48 | 27.33 | 27.40 | 18,734,992 | +0.04(+0.15%) |
Mar 17, 2017 | 27.45 | 27.48 | 27.33 | 27.36 | 33,515,136 | +0.00(+0.00%) |
Mar 16, 2017 | 27.37 | 27.56 | 27.25 | 27.36 | 18,168,704 | -0.01(-0.03%) |
Mar 15, 2017 | 27.23 | 27.45 | 27.21 | 27.37 | 18,719,462 | +0.10(+0.35%) |
Mar 14, 2017 | 27.13 | 27.29 | 27.05 | 27.27 | 18,239,900 | +0.02(+0.06%) |
Mar 13, 2017 | 27.35 | 27.44 | 27.17 | 27.25 | 20,224,764 | -0.13(-0.47%) |
Mar 10, 2017 | 27.37 | 27.41 | 27.24 | 27.38 | 23,820,026 | +0.15(+0.56%) |
Mar 09, 2017 | 27.21 | 27.26 | 27.07 | 27.23 | 21,882,540 | +0.04(+0.15%) |
Mar 08, 2017 | 27.32 | 27.36 | 27.12 | 27.19 | 23,364,934 | -0.14(-0.53%) |
Mar 07, 2017 | 27.17 | 27.37 | 27.17 | 27.33 | 26,307,350 | +0.01(+0.03%) |
Mar 06, 2017 | 27.21 | 27.40 | 27.15 | 27.33 | 22,023,140 | -0.08(-0.29%) |
Mar 03, 2017 | 27.51 | 27.53 | 27.36 | 27.41 | 17,774,516 | -0.08(-0.29%) |
Mar 02, 2017 | 27.50 | 27.60 | 27.34 | 27.49 | 20,190,460 | -0.04(-0.15%) |