Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.58 | 25.67 | 25.28 | 25.41 | 3,176,035 | -0.07(-0.26%) |
Jun 29, 2017 | 25.76 | 25.76 | 25.33 | 25.48 | 2,824,182 | -0.07(-0.27%) |
Jun 28, 2017 | 25.14 | 25.58 | 25.14 | 25.55 | 4,451,749 | +0.59(+2.35%) |
Jun 27, 2017 | 24.94 | 25.02 | 24.85 | 24.96 | 5,627,591 | +0.18(+0.73%) |
Jun 26, 2017 | 25.12 | 25.24 | 24.69 | 24.78 | 13,542,783 | -0.07(-0.29%) |
Jun 23, 2017 | 24.92 | 25.16 | 24.83 | 24.85 | 43,027,536 | -0.10(-0.38%) |
Jun 22, 2017 | 24.55 | 25.03 | 24.53 | 24.95 | 5,147,398 | +0.53(+2.17%) |
Jun 21, 2017 | 24.69 | 24.69 | 24.39 | 24.42 | 4,370,476 | -0.24(-0.99%) |
Jun 20, 2017 | 24.84 | 24.85 | 24.65 | 24.66 | 2,240,020 | -0.24(-0.97%) |
Jun 19, 2017 | 24.93 | 25.05 | 24.85 | 24.90 | 3,076,231 | +0.05(+0.20%) |
Jun 16, 2017 | 24.61 | 24.86 | 24.44 | 24.85 | 3,542,352 | +0.25(+1.00%) |
Jun 15, 2017 | 24.39 | 24.64 | 24.28 | 24.60 | 2,190,155 | +0.04(+0.16%) |
Jun 14, 2017 | 24.72 | 24.73 | 24.50 | 24.56 | 3,060,428 | -0.14(-0.56%) |
Jun 13, 2017 | 24.92 | 24.93 | 24.60 | 24.70 | 2,419,119 | +0.03(+0.11%) |
Jun 12, 2017 | 24.59 | 24.82 | 24.35 | 24.68 | 2,663,350 | +0.09(+0.35%) |
Jun 09, 2017 | 24.13 | 24.69 | 24.12 | 24.59 | 3,433,493 | +0.52(+2.18%) |
Jun 08, 2017 | 23.98 | 24.15 | 23.94 | 24.07 | 3,113,837 | +0.15(+0.62%) |
Jun 07, 2017 | 24.13 | 24.18 | 23.85 | 23.92 | 2,744,032 | -0.18(-0.74%) |
Jun 06, 2017 | 24.08 | 24.12 | 23.94 | 24.10 | 1,769,895 | -0.03(-0.11%) |
Jun 05, 2017 | 24.14 | 24.20 | 23.90 | 24.12 | 2,360,681 | +0.01(+0.04%) |
Jun 02, 2017 | 24.07 | 24.29 | 23.93 | 24.11 | 3,001,451 | +0.03(+0.13%) |
Jun 01, 2017 | 24.15 | 24.19 | 23.94 | 24.08 | 4,083,544 | +0.02(+0.10%) |
May 31, 2017 | 24.09 | 24.12 | 23.83 | 24.06 | 4,224,641 | -0.05(-0.20%) |
May 30, 2017 | 24.15 | 24.23 | 24.05 | 24.11 | 2,712,164 | -0.02(-0.08%) |
May 26, 2017 | 24.08 | 24.15 | 24.02 | 24.13 | 2,495,447 | +0.06(+0.27%) |
May 25, 2017 | 24.59 | 24.63 | 24.04 | 24.06 | 3,466,154 | -0.35(-1.44%) |
May 24, 2017 | 24.41 | 24.44 | 24.11 | 24.41 | 3,742,954 | +0.02(+0.06%) |
May 23, 2017 | 24.56 | 24.56 | 24.38 | 24.40 | 2,950,340 | +0.06(+0.27%) |
May 22, 2017 | 24.39 | 24.45 | 24.31 | 24.33 | 1,546,120 | +0.03(+0.13%) |
May 19, 2017 | 24.13 | 24.38 | 24.09 | 24.30 | 2,708,724 | +0.29(+1.21%) |
May 18, 2017 | 23.89 | 24.25 | 23.79 | 24.01 | 3,583,218 | -0.02(-0.06%) |
May 17, 2017 | 24.08 | 24.15 | 23.92 | 24.03 | 3,766,607 | -0.27(-1.12%) |
May 16, 2017 | 24.48 | 24.52 | 24.25 | 24.30 | 3,437,475 | -0.06(-0.24%) |
May 15, 2017 | 24.26 | 24.41 | 24.21 | 24.36 | 3,779,645 | +0.29(+1.19%) |
May 12, 2017 | 24.12 | 24.19 | 23.92 | 24.07 | 5,997,834 | -0.08(-0.34%) |
May 11, 2017 | 24.26 | 24.31 | 24.02 | 24.15 | 7,659,514 | -0.38(-1.53%) |
May 10, 2017 | 24.35 | 24.60 | 24.28 | 24.53 | 4,175,665 | +0.20(+0.84%) |
May 09, 2017 | 24.50 | 24.59 | 24.25 | 24.33 | 5,598,257 | -0.18(-0.74%) |
May 08, 2017 | 24.60 | 24.73 | 24.44 | 24.51 | 6,570,674 | -0.01(-0.05%) |
May 05, 2017 | 24.14 | 24.56 | 24.10 | 24.52 | 7,515,328 | +0.46(+1.92%) |
May 04, 2017 | 24.47 | 24.49 | 24.02 | 24.06 | 18,003,744 | -0.47(-1.90%) |
May 03, 2017 | 24.47 | 24.55 | 24.40 | 24.52 | 3,324,077 | +0.00(+0.01%) |
May 02, 2017 | 24.66 | 24.68 | 24.44 | 24.52 | 3,822,709 | -0.18(-0.74%) |
May 01, 2017 | 25.02 | 25.06 | 24.67 | 24.70 | 3,805,936 | -0.21(-0.83%) |
Apr 28, 2017 | 24.84 | 25.06 | 24.75 | 24.91 | 3,706,773 | +0.07(+0.27%) |
Apr 27, 2017 | 25.15 | 25.21 | 24.56 | 24.84 | 6,582,593 | -0.28(-1.13%) |
Apr 26, 2017 | 25.78 | 25.78 | 25.03 | 25.13 | 5,101,121 | -0.63(-2.44%) |
Apr 25, 2017 | 25.83 | 25.85 | 25.73 | 25.75 | 2,904,216 | -0.04(-0.14%) |
Apr 24, 2017 | 25.91 | 25.97 | 25.79 | 25.79 | 2,164,403 | +0.26(+1.01%) |
Apr 21, 2017 | 25.70 | 25.78 | 25.50 | 25.53 | 1,571,259 | -0.20(-0.77%) |
Apr 20, 2017 | 25.61 | 25.79 | 25.56 | 25.73 | 2,266,000 | +0.17(+0.65%) |
Apr 19, 2017 | 25.87 | 25.96 | 25.55 | 25.56 | 2,097,762 | -0.27(-1.04%) |
Apr 18, 2017 | 26.03 | 26.03 | 25.61 | 25.83 | 2,603,507 | -0.30(-1.14%) |
Apr 17, 2017 | 25.99 | 26.23 | 25.98 | 26.13 | 2,947,672 | +0.19(+0.75%) |
Apr 13, 2017 | 26.28 | 26.35 | 25.93 | 25.94 | 2,465,301 | -0.39(-1.48%) |
Apr 12, 2017 | 26.58 | 26.59 | 26.24 | 26.32 | 3,315,896 | -0.22(-0.85%) |
Apr 11, 2017 | 26.53 | 26.57 | 26.25 | 26.55 | 3,549,416 | +0.02(+0.06%) |
Apr 10, 2017 | 26.58 | 26.72 | 26.43 | 26.53 | 2,217,617 | -0.02(-0.08%) |
Apr 07, 2017 | 26.55 | 26.68 | 26.48 | 26.56 | 2,126,889 | +0.02(+0.07%) |
Apr 06, 2017 | 26.41 | 26.62 | 26.27 | 26.54 | 3,040,202 | +0.18(+0.67%) |
Apr 05, 2017 | 26.81 | 26.82 | 26.36 | 26.36 | 2,159,322 | -0.28(-1.06%) |
Apr 04, 2017 | 26.50 | 26.68 | 26.41 | 26.64 | 2,146,121 | +0.01(+0.05%) |