Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.26 | 23.63 | 23.15 | 23.53 | 40,266,656 | +0.37(+1.62%) |
May 30, 2017 | 23.10 | 23.28 | 23.10 | 23.15 | 22,267,288 | -0.01(-0.03%) |
May 26, 2017 | 23.19 | 23.27 | 23.13 | 23.16 | 16,233,882 | -0.01(-0.06%) |
May 25, 2017 | 23.10 | 23.21 | 23.04 | 23.18 | 23,996,688 | +0.08(+0.34%) |
May 24, 2017 | 23.18 | 23.26 | 23.04 | 23.10 | 31,203,290 | -0.06(-0.28%) |
May 23, 2017 | 23.15 | 23.26 | 23.12 | 23.16 | 24,378,428 | +0.01(+0.06%) |
May 22, 2017 | 23.42 | 23.42 | 23.15 | 23.15 | 35,181,428 | -0.24(-1.05%) |
May 19, 2017 | 23.28 | 23.39 | 23.20 | 23.39 | 39,345,184 | +0.17(+0.75%) |
May 18, 2017 | 23.21 | 23.36 | 23.11 | 23.22 | 32,748,310 | -0.01(-0.03%) |
May 17, 2017 | 23.49 | 23.47 | 23.21 | 23.23 | 39,405,472 | -0.27(-1.14%) |
May 16, 2017 | 23.46 | 23.64 | 23.34 | 23.49 | 55,870,332 | -0.37(-1.57%) |
May 15, 2017 | 23.76 | 23.91 | 23.64 | 23.87 | 27,028,690 | +0.08(+0.33%) |
May 12, 2017 | 23.70 | 23.83 | 23.70 | 23.79 | 24,473,246 | -0.02(-0.09%) |
May 11, 2017 | 23.77 | 23.88 | 23.67 | 23.81 | 34,784,280 | +0.01(+0.03%) |
May 10, 2017 | 23.78 | 23.87 | 23.71 | 23.80 | 45,854,628 | -0.02(-0.09%) |
May 09, 2017 | 23.87 | 23.97 | 23.80 | 23.82 | 23,962,972 | -0.05(-0.21%) |
May 08, 2017 | 23.84 | 24.00 | 23.80 | 23.87 | 32,941,560 | -0.02(-0.09%) |
May 05, 2017 | 23.87 | 23.89 | 23.72 | 23.90 | 30,573,342 | +0.02(+0.09%) |
May 04, 2017 | 23.87 | 23.97 | 23.78 | 23.87 | 35,754,028 | -0.01(-0.06%) |
May 03, 2017 | 23.90 | 23.97 | 23.77 | 23.89 | 34,767,308 | -0.10(-0.42%) |
May 02, 2017 | 23.97 | 24.07 | 23.47 | 23.99 | 57,113,076 | -0.12(-0.50%) |
May 01, 2017 | 24.19 | 24.26 | 24.10 | 24.11 | 31,783,438 | -0.10(-0.41%) |
Apr 28, 2017 | 24.18 | 24.22 | 24.09 | 24.21 | 22,387,726 | +0.04(+0.18%) |
Apr 27, 2017 | 24.24 | 24.28 | 24.10 | 24.17 | 20,780,748 | +0.01(+0.03%) |
Apr 26, 2017 | 24.17 | 24.29 | 24.16 | 24.16 | 27,761,244 | +0.06(+0.27%) |
Apr 25, 2017 | 24.14 | 24.24 | 24.06 | 24.10 | 26,261,372 | +0.01(+0.06%) |
Apr 24, 2017 | 24.25 | 24.29 | 24.02 | 24.08 | 29,826,484 | +0.07(+0.30%) |
Apr 21, 2017 | 24.01 | 24.07 | 23.89 | 24.01 | 33,965,924 | -0.07(-0.30%) |
Apr 20, 2017 | 24.00 | 24.17 | 23.90 | 24.08 | 25,707,220 | +0.09(+0.39%) |
Apr 19, 2017 | 24.16 | 24.20 | 23.95 | 23.99 | 33,503,484 | -0.16(-0.68%) |
Apr 18, 2017 | 24.10 | 24.18 | 24.02 | 24.15 | 29,634,056 | -0.11(-0.47%) |
Apr 17, 2017 | 24.20 | 24.30 | 24.14 | 24.27 | 21,219,678 | +0.09(+0.35%) |
Apr 13, 2017 | 24.18 | 24.28 | 24.14 | 24.18 | 18,025,750 | -0.03(-0.12%) |
Apr 12, 2017 | 24.18 | 24.26 | 24.06 | 24.21 | 34,591,192 | -0.01(-0.03%) |
Apr 11, 2017 | 24.28 | 24.32 | 24.08 | 24.22 | 26,792,422 | -0.08(-0.32%) |
Apr 10, 2017 | 24.36 | 24.42 | 24.25 | 24.30 | 22,401,852 | -0.04(-0.18%) |
Apr 07, 2017 | 24.33 | 24.45 | 24.30 | 24.34 | 19,577,678 | -0.01(-0.03%) |
Apr 06, 2017 | 24.37 | 24.52 | 24.31 | 24.35 | 22,816,422 | -0.06(-0.23%) |
Apr 05, 2017 | 24.50 | 24.64 | 24.37 | 24.40 | 27,012,380 | -0.11(-0.44%) |
Apr 04, 2017 | 24.40 | 24.62 | 24.30 | 24.51 | 27,016,502 | +0.07(+0.29%) |
Apr 03, 2017 | 24.35 | 24.52 | 24.34 | 24.44 | 25,342,374 | +0.02(+0.09%) |
Mar 31, 2017 | 24.42 | 24.54 | 24.38 | 24.42 | 26,076,164 | -0.10(-0.41%) |
Mar 30, 2017 | 24.40 | 24.58 | 24.37 | 24.52 | 21,007,184 | +0.01(+0.06%) |
Mar 29, 2017 | 24.38 | 24.59 | 24.35 | 24.50 | 24,211,688 | +0.12(+0.50%) |
Mar 28, 2017 | 24.31 | 24.45 | 24.25 | 24.38 | 25,691,416 | -0.01(-0.06%) |
Mar 27, 2017 | 24.08 | 24.49 | 24.08 | 24.40 | 25,059,542 | +0.13(+0.53%) |
Mar 24, 2017 | 24.46 | 24.46 | 24.22 | 24.27 | 37,994,768 | -0.21(-0.85%) |
Mar 23, 2017 | 24.50 | 24.67 | 24.43 | 24.47 | 28,418,110 | -0.13(-0.52%) |
Mar 22, 2017 | 24.48 | 24.65 | 24.26 | 24.60 | 36,592,616 | +0.16(+0.64%) |
Mar 21, 2017 | 24.61 | 24.70 | 24.40 | 24.45 | 43,975,660 | -0.09(-0.38%) |
Mar 20, 2017 | 24.55 | 24.62 | 24.50 | 24.54 | 24,505,812 | +0.04(+0.17%) |
Mar 17, 2017 | 24.60 | 24.68 | 24.46 | 24.50 | 60,795,948 | -0.08(-0.32%) |
Mar 16, 2017 | 24.67 | 24.72 | 24.45 | 24.57 | 28,999,620 | -0.14(-0.58%) |
Mar 15, 2017 | 24.42 | 24.77 | 24.40 | 24.72 | 32,274,482 | +0.29(+1.20%) |
Mar 14, 2017 | 24.28 | 24.50 | 24.25 | 24.42 | 20,687,982 | +0.08(+0.32%) |
Mar 13, 2017 | 24.37 | 24.37 | 24.20 | 24.35 | 26,568,836 | +0.00(+0.00%) |
Mar 10, 2017 | 24.37 | 24.50 | 24.27 | 24.35 | 26,870,918 | +0.04(+0.18%) |
Mar 09, 2017 | 24.18 | 24.37 | 24.11 | 24.30 | 26,849,440 | +0.10(+0.41%) |
Mar 08, 2017 | 24.20 | 24.34 | 24.07 | 24.20 | 31,729,792 | -0.06(-0.24%) |
Mar 07, 2017 | 24.17 | 24.41 | 24.09 | 24.26 | 40,915,680 | -0.26(-1.05%) |
Mar 06, 2017 | 24.50 | 24.60 | 24.33 | 24.52 | 25,485,714 | -0.12(-0.49%) |
Mar 03, 2017 | 24.73 | 24.52 | 24.64 | 26,392,052 | +0.01(+0.03%) | |
Mar 02, 2017 | 24.60 | 24.80 | 24.57 | 24.63 | 35,827,396 | +0.06(+0.26%) |