Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.18 | 28.21 | 28.18 | 28.21 | 367,875 | +0.01(+0.03%) |
May 30, 2017 | 28.18 | 28.21 | 28.17 | 28.21 | 275,291 | +0.05(+0.17%) |
May 26, 2017 | 28.15 | 28.19 | 28.14 | 28.16 | 215,596 | +0.01(+0.03%) |
May 25, 2017 | 28.15 | 28.18 | 28.14 | 28.15 | 361,558 | -0.01(-0.03%) |
May 24, 2017 | 28.10 | 28.16 | 28.10 | 28.16 | 533,046 | +0.03(+0.12%) |
May 23, 2017 | 28.18 | 28.18 | 28.11 | 28.12 | 341,281 | -0.04(-0.14%) |
May 22, 2017 | 28.15 | 28.17 | 28.14 | 28.17 | 170,652 | +0.02(+0.06%) |
May 19, 2017 | 28.13 | 28.17 | 28.12 | 28.15 | 277,055 | -0.02(-0.09%) |
May 18, 2017 | 28.17 | 28.20 | 28.14 | 28.17 | 282,933 | -0.01(-0.03%) |
May 17, 2017 | 28.13 | 28.18 | 28.12 | 28.18 | 317,729 | +0.12(+0.44%) |
May 16, 2017 | 28.06 | 28.10 | 28.05 | 28.06 | 402,288 | +0.00(+0.00%) |
May 15, 2017 | 28.02 | 28.07 | 28.02 | 28.06 | 184,317 | +0.02(+0.06%) |
May 12, 2017 | 28.03 | 28.05 | 28.03 | 28.04 | 187,160 | +0.07(+0.23%) |
May 11, 2017 | 27.93 | 27.99 | 27.93 | 27.98 | 574,789 | +0.02(+0.09%) |
May 10, 2017 | 27.95 | 27.97 | 27.94 | 27.95 | 240,111 | +0.01(+0.03%) |
May 09, 2017 | 27.95 | 27.95 | 27.90 | 27.94 | 1,358,041 | -0.01(-0.03%) |
May 08, 2017 | 27.95 | 27.96 | 27.94 | 27.95 | 181,316 | +0.00(+0.00%) |
May 05, 2017 | 27.97 | 27.98 | 27.94 | 27.95 | 240,956 | -0.02(-0.09%) |
May 04, 2017 | 27.98 | 27.98 | 27.95 | 27.98 | 282,379 | -0.02(-0.09%) |
May 03, 2017 | 28.03 | 28.03 | 27.99 | 28.00 | 282,798 | -0.02(-0.06%) |
May 02, 2017 | 27.99 | 28.03 | 27.98 | 28.02 | 279,379 | +0.02(+0.06%) |
May 01, 2017 | 28.00 | 28.03 | 27.97 | 28.00 | 276,020 | +0.01(+0.02%) |
Apr 28, 2017 | 27.99 | 28.02 | 27.96 | 28.00 | 1,006,941 | +0.01(+0.03%) |
Apr 27, 2017 | 27.97 | 28.02 | 27.96 | 27.99 | 356,431 | +0.01(+0.03%) |
Apr 26, 2017 | 27.94 | 27.98 | 27.93 | 27.98 | 408,767 | +0.04(+0.15%) |
Apr 25, 2017 | 27.97 | 27.98 | 27.92 | 27.94 | 376,355 | -0.05(-0.18%) |
Apr 24, 2017 | 28.01 | 28.01 | 27.97 | 27.99 | 812,900 | -0.04(-0.15%) |
Apr 21, 2017 | 28.03 | 28.05 | 28.00 | 28.03 | 431,019 | +0.02(+0.06%) |
Apr 20, 2017 | 28.02 | 28.03 | 28.00 | 28.01 | 404,798 | -0.03(-0.12%) |
Apr 19, 2017 | 28.05 | 28.05 | 28.01 | 28.04 | 228,815 | -0.03(-0.12%) |
Apr 18, 2017 | 28.01 | 28.08 | 28.00 | 28.08 | 796,059 | +0.08(+0.29%) |
Apr 17, 2017 | 28.01 | 28.03 | 27.97 | 28.00 | 222,703 | +0.00(+0.00%) |
Apr 13, 2017 | 27.99 | 28.00 | 27.93 | 28.00 | 393,673 | +0.02(+0.06%) |
Apr 12, 2017 | 27.93 | 27.98 | 27.90 | 27.98 | 387,237 | +0.07(+0.23%) |
Apr 11, 2017 | 27.87 | 27.93 | 27.86 | 27.91 | 2,510,081 | +0.06(+0.20%) |
Apr 10, 2017 | 27.84 | 27.86 | 27.84 | 27.86 | 162,548 | +0.04(+0.15%) |
Apr 07, 2017 | 27.87 | 27.91 | 27.81 | 27.82 | 707,695 | -0.07(-0.26%) |
Apr 06, 2017 | 27.87 | 27.89 | 27.83 | 27.89 | 983,447 | +0.01(+0.03%) |
Apr 05, 2017 | 27.82 | 27.90 | 27.82 | 27.88 | 158,850 | +0.03(+0.12%) |
Apr 04, 2017 | 27.88 | 27.88 | 27.82 | 27.85 | 266,134 | +0.00(+0.00%) |
Apr 03, 2017 | 27.82 | 27.87 | 27.81 | 27.85 | 2,625,836 | +0.06(+0.22%) |
Mar 31, 2017 | 27.79 | 27.79 | 27.76 | 27.79 | 156,920 | +0.02(+0.09%) |
Mar 30, 2017 | 27.75 | 27.79 | 27.75 | 27.76 | 396,715 | -0.01(-0.03%) |
Mar 29, 2017 | 27.75 | 27.79 | 27.75 | 27.77 | 356,396 | +0.02(+0.06%) |
Mar 28, 2017 | 27.80 | 27.80 | 27.73 | 27.75 | 272,148 | -0.02(-0.06%) |
Mar 27, 2017 | 27.79 | 27.82 | 27.75 | 27.77 | 390,295 | +0.02(+0.06%) |
Mar 24, 2017 | 27.72 | 27.77 | 27.71 | 27.75 | 188,669 | +0.01(+0.03%) |
Mar 23, 2017 | 27.75 | 27.78 | 27.71 | 27.75 | 402,495 | +0.00(+0.00%) |
Mar 22, 2017 | 27.73 | 27.75 | 27.71 | 27.75 | 650,041 | +0.03(+0.12%) |
Mar 21, 2017 | 27.66 | 27.72 | 27.65 | 27.71 | 419,356 | +0.04(+0.16%) |
Mar 20, 2017 | 27.62 | 27.67 | 27.62 | 27.67 | 672,623 | +0.04(+0.13%) |
Mar 17, 2017 | 27.64 | 27.66 | 27.60 | 27.63 | 607,397 | +0.03(+0.12%) |
Mar 16, 2017 | 27.61 | 27.62 | 27.58 | 27.60 | 169,878 | -0.02(-0.06%) |
Mar 15, 2017 | 27.50 | 27.62 | 27.49 | 27.62 | 823,888 | +0.11(+0.41%) |
Mar 14, 2017 | 27.50 | 27.53 | 27.49 | 27.50 | 345,874 | -0.01(-0.03%) |
Mar 13, 2017 | 27.52 | 27.53 | 27.49 | 27.51 | 259,682 | -0.02(-0.06%) |
Mar 10, 2017 | 27.53 | 27.53 | 27.50 | 27.53 | 223,719 | +0.04(+0.15%) |
Mar 09, 2017 | 27.53 | 27.55 | 27.49 | 27.49 | 255,286 | -0.07(-0.24%) |
Mar 08, 2017 | 27.56 | 27.60 | 27.54 | 27.55 | 447,415 | -0.07(-0.27%) |
Mar 07, 2017 | 27.70 | 27.70 | 27.62 | 27.62 | 325,463 | -0.07(-0.24%) |
Mar 06, 2017 | 27.70 | 27.70 | 27.66 | 27.69 | 787,247 | +0.01(+0.03%) |
Mar 03, 2017 | 27.69 | 27.69 | 27.62 | 27.68 | 274,434 | +0.00(+0.00%) |
Mar 02, 2017 | 27.68 | 27.70 | 27.65 | 27.68 | 318,423 | -0.04(-0.15%) |