Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.09 | 23.46 | 22.99 | 23.36 | 40,561,864 | +0.37(+1.62%) |
May 30, 2017 | 22.94 | 23.11 | 22.94 | 22.99 | 22,430,536 | -0.01(-0.03%) |
May 26, 2017 | 23.02 | 23.10 | 22.96 | 22.99 | 16,352,898 | -0.01(-0.06%) |
May 25, 2017 | 22.94 | 23.04 | 22.87 | 23.01 | 24,172,616 | +0.08(+0.34%) |
May 24, 2017 | 23.01 | 23.09 | 22.87 | 22.93 | 31,432,052 | -0.06(-0.28%) |
May 23, 2017 | 22.98 | 23.09 | 22.95 | 22.99 | 24,557,154 | +0.01(+0.06%) |
May 22, 2017 | 23.25 | 23.25 | 22.98 | 22.98 | 35,439,356 | -0.24(-1.05%) |
May 19, 2017 | 23.11 | 23.22 | 23.03 | 23.22 | 39,633,636 | +0.17(+0.74%) |
May 18, 2017 | 23.04 | 23.19 | 22.94 | 23.05 | 32,988,400 | -0.01(-0.03%) |
May 17, 2017 | 23.32 | 23.30 | 23.04 | 23.06 | 39,694,368 | -0.26(-1.13%) |
May 16, 2017 | 23.29 | 23.47 | 23.17 | 23.32 | 56,279,936 | -0.37(-1.57%) |
May 15, 2017 | 23.59 | 23.74 | 23.47 | 23.69 | 27,226,846 | +0.08(+0.33%) |
May 12, 2017 | 23.53 | 23.66 | 23.53 | 23.62 | 24,652,666 | -0.02(-0.09%) |
May 11, 2017 | 23.60 | 23.71 | 23.50 | 23.64 | 35,039,292 | +0.01(+0.03%) |
May 10, 2017 | 23.61 | 23.69 | 23.54 | 23.63 | 46,190,804 | -0.03(-0.14%) |
May 09, 2017 | 23.71 | 23.81 | 23.64 | 23.66 | 24,126,684 | -0.05(-0.21%) |
May 08, 2017 | 23.68 | 23.83 | 23.64 | 23.71 | 33,166,610 | -0.02(-0.09%) |
May 05, 2017 | 23.71 | 23.73 | 23.56 | 23.73 | 30,782,214 | +0.02(+0.09%) |
May 04, 2017 | 23.71 | 23.81 | 23.62 | 23.71 | 35,998,292 | -0.01(-0.06%) |
May 03, 2017 | 23.73 | 23.81 | 23.61 | 23.73 | 35,004,836 | -0.10(-0.42%) |
May 02, 2017 | 23.80 | 23.90 | 23.31 | 23.83 | 57,503,264 | -0.12(-0.50%) |
May 01, 2017 | 24.02 | 24.10 | 23.94 | 23.95 | 32,000,576 | -0.10(-0.41%) |
Apr 28, 2017 | 24.02 | 24.06 | 23.93 | 24.05 | 22,540,676 | +0.04(+0.18%) |
Apr 27, 2017 | 24.07 | 24.12 | 23.94 | 24.00 | 20,922,718 | +0.01(+0.03%) |
Apr 26, 2017 | 24.00 | 24.12 | 24.00 | 24.00 | 27,950,906 | +0.06(+0.27%) |
Apr 25, 2017 | 23.98 | 24.07 | 23.90 | 23.93 | 26,440,786 | +0.01(+0.06%) |
Apr 24, 2017 | 24.09 | 24.12 | 23.85 | 23.92 | 30,030,254 | +0.07(+0.30%) |
Apr 21, 2017 | 23.85 | 23.91 | 23.73 | 23.85 | 34,197,972 | -0.07(-0.30%) |
Apr 20, 2017 | 23.84 | 24.01 | 23.73 | 23.92 | 25,882,848 | +0.09(+0.39%) |
Apr 19, 2017 | 24.00 | 24.04 | 23.78 | 23.83 | 33,732,376 | -0.16(-0.68%) |
Apr 18, 2017 | 23.93 | 24.02 | 23.86 | 23.99 | 29,836,512 | -0.11(-0.47%) |
Apr 17, 2017 | 24.03 | 24.14 | 23.98 | 24.10 | 21,364,648 | +0.08(+0.35%) |
Apr 13, 2017 | 24.02 | 24.12 | 23.98 | 24.02 | 18,148,900 | -0.03(-0.12%) |
Apr 12, 2017 | 24.02 | 24.10 | 23.90 | 24.05 | 34,827,512 | -0.01(-0.03%) |
Apr 11, 2017 | 24.12 | 24.16 | 23.92 | 24.05 | 26,975,464 | -0.08(-0.32%) |
Apr 10, 2017 | 24.19 | 24.26 | 24.08 | 24.13 | 22,554,898 | -0.04(-0.18%) |
Apr 07, 2017 | 24.17 | 24.28 | 24.13 | 24.17 | 19,711,430 | -0.01(-0.03%) |
Apr 06, 2017 | 24.20 | 24.35 | 24.15 | 24.18 | 22,972,302 | -0.06(-0.23%) |
Apr 05, 2017 | 24.34 | 24.47 | 24.21 | 24.24 | 27,196,924 | -0.11(-0.44%) |
Apr 04, 2017 | 24.23 | 24.46 | 24.14 | 24.34 | 27,201,074 | +0.07(+0.29%) |
Apr 03, 2017 | 24.18 | 24.35 | 24.17 | 24.27 | 25,515,508 | +0.02(+0.09%) |
Mar 31, 2017 | 24.25 | 24.37 | 24.22 | 24.25 | 26,254,312 | -0.10(-0.41%) |
Mar 30, 2017 | 24.24 | 24.41 | 24.21 | 24.35 | 21,150,702 | +0.01(+0.06%) |
Mar 29, 2017 | 24.22 | 24.42 | 24.18 | 24.34 | 24,377,098 | +0.12(+0.50%) |
Mar 28, 2017 | 24.15 | 24.29 | 24.08 | 24.22 | 25,866,936 | -0.01(-0.06%) |
Mar 27, 2017 | 23.92 | 24.32 | 23.92 | 24.23 | 25,230,746 | +0.13(+0.53%) |
Mar 24, 2017 | 24.29 | 24.29 | 24.06 | 24.10 | 38,254,344 | -0.21(-0.85%) |
Mar 23, 2017 | 24.33 | 24.50 | 24.27 | 24.31 | 28,612,258 | -0.13(-0.52%) |
Mar 22, 2017 | 24.32 | 24.49 | 24.10 | 24.44 | 36,842,608 | +0.16(+0.64%) |
Mar 21, 2017 | 24.44 | 24.54 | 24.23 | 24.28 | 44,276,092 | -0.09(-0.38%) |
Mar 20, 2017 | 24.39 | 24.46 | 24.33 | 24.37 | 24,673,232 | +0.04(+0.17%) |
Mar 17, 2017 | 24.43 | 24.51 | 24.29 | 24.33 | 61,211,296 | -0.08(-0.32%) |
Mar 16, 2017 | 24.51 | 24.55 | 24.28 | 24.41 | 29,197,740 | -0.14(-0.58%) |
Mar 15, 2017 | 24.26 | 24.61 | 24.23 | 24.55 | 32,494,976 | +0.29(+1.20%) |
Mar 14, 2017 | 24.12 | 24.34 | 24.09 | 24.26 | 20,829,318 | +0.08(+0.32%) |
Mar 13, 2017 | 24.20 | 24.21 | 24.04 | 24.18 | 26,750,350 | +0.00(+0.00%) |
Mar 10, 2017 | 24.20 | 24.33 | 24.10 | 24.18 | 27,054,496 | +0.04(+0.18%) |
Mar 09, 2017 | 24.02 | 24.20 | 23.95 | 24.14 | 27,032,872 | +0.10(+0.41%) |
Mar 08, 2017 | 24.04 | 24.17 | 23.90 | 24.04 | 31,946,564 | -0.06(-0.24%) |
Mar 07, 2017 | 24.01 | 24.24 | 23.93 | 24.10 | 41,195,208 | -0.26(-1.05%) |
Mar 06, 2017 | 24.34 | 24.44 | 24.17 | 24.35 | 25,659,828 | -0.12(-0.49%) |
Mar 03, 2017 | 24.56 | 24.36 | 24.47 | 26,572,358 | +0.01(+0.03%) | |
Mar 02, 2017 | 24.43 | 24.63 | 24.40 | 24.46 | 36,072,160 | +0.06(+0.26%) |