Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.73 | 26.73 | 26.54 | 26.62 | 56,408 | -0.01(-0.03%) |
May 30, 2017 | 26.82 | 26.82 | 26.61 | 26.63 | 53,254 | -0.03(-0.10%) |
May 26, 2017 | 26.68 | 26.71 | 26.65 | 26.66 | 10,677 | +0.03(+0.12%) |
May 25, 2017 | 26.67 | 26.73 | 26.61 | 26.63 | 86,523 | +0.05(+0.19%) |
May 24, 2017 | 26.54 | 26.58 | 26.50 | 26.58 | 54,848 | +0.07(+0.27%) |
May 23, 2017 | 26.52 | 26.52 | 26.47 | 26.50 | 17,269 | +0.07(+0.28%) |
May 22, 2017 | 26.40 | 26.49 | 26.39 | 26.43 | 23,415 | +0.08(+0.32%) |
May 19, 2017 | 26.22 | 26.37 | 26.22 | 26.35 | 30,851 | +0.22(+0.84%) |
May 18, 2017 | 26.04 | 26.22 | 26.04 | 26.13 | 30,115 | +0.06(+0.23%) |
May 17, 2017 | 26.19 | 26.22 | 26.04 | 26.07 | 43,616 | -0.44(-1.67%) |
May 16, 2017 | 26.55 | 26.55 | 26.50 | 26.51 | 13,237 | -0.02(-0.08%) |
May 15, 2017 | 26.54 | 26.57 | 26.45 | 26.53 | 16,492 | +0.14(+0.55%) |
May 12, 2017 | 26.48 | 26.48 | 26.33 | 26.39 | 51,322 | -0.07(-0.27%) |
May 11, 2017 | 26.36 | 26.43 | 26.33 | 26.46 | 185,069 | -0.03(-0.11%) |
May 10, 2017 | 26.45 | 26.49 | 26.42 | 26.49 | 9,367 | +0.09(+0.33%) |
May 09, 2017 | 26.55 | 26.55 | 26.40 | 26.40 | 116,970 | -0.09(-0.32%) |
May 08, 2017 | 26.61 | 26.61 | 26.44 | 26.49 | 11,130 | -0.06(-0.23%) |
May 05, 2017 | 26.54 | 26.55 | 26.39 | 26.55 | 38,767 | +0.17(+0.65%) |
May 04, 2017 | 26.34 | 26.39 | 26.34 | 26.38 | 18,154 | +0.06(+0.24%) |
May 03, 2017 | 26.48 | 26.48 | 26.31 | 26.31 | 31,702 | -0.10(-0.36%) |
May 02, 2017 | 26.39 | 26.44 | 26.37 | 26.41 | 52,052 | -0.07(-0.25%) |
May 01, 2017 | 26.43 | 26.48 | 26.39 | 26.48 | 39,733 | +0.12(+0.44%) |
Apr 28, 2017 | 26.82 | 26.82 | 26.36 | 26.36 | 14,547 | -0.07(-0.26%) |
Apr 27, 2017 | 26.43 | 26.48 | 26.40 | 26.43 | 24,124 | +0.03(+0.10%) |
Apr 26, 2017 | 26.53 | 26.55 | 26.40 | 26.40 | 32,351 | -0.04(-0.16%) |
Apr 25, 2017 | 26.45 | 26.45 | 26.40 | 26.44 | 26,150 | +0.18(+0.68%) |
Apr 24, 2017 | 26.24 | 26.27 | 26.22 | 26.27 | 19,788 | +0.26(+1.01%) |
Apr 21, 2017 | 26.03 | 26.03 | 25.95 | 26.00 | 21,787 | -0.09(-0.35%) |
Apr 20, 2017 | 25.95 | 26.09 | 25.95 | 26.09 | 7,267 | +0.22(+0.85%) |
Apr 19, 2017 | 25.88 | 26.00 | 25.84 | 25.87 | 21,315 | +0.02(+0.09%) |
Apr 18, 2017 | 25.80 | 25.89 | 25.79 | 25.85 | 37,659 | -0.08(-0.30%) |
Apr 17, 2017 | 25.74 | 25.93 | 25.74 | 25.93 | 29,777 | +0.17(+0.67%) |
Apr 13, 2017 | 25.84 | 25.89 | 25.72 | 25.76 | 36,849 | -0.10(-0.40%) |
Apr 12, 2017 | 25.98 | 25.98 | 25.82 | 25.86 | 35,221 | -0.06(-0.25%) |
Apr 11, 2017 | 25.93 | 25.96 | 25.80 | 25.93 | 30,561 | -0.05(-0.20%) |
Apr 10, 2017 | 26.01 | 26.02 | 25.93 | 25.98 | 73,326 | +0.04(+0.14%) |
Apr 07, 2017 | 26.00 | 26.06 | 25.94 | 25.94 | 17,931 | -0.07(-0.25%) |
Apr 06, 2017 | 25.91 | 26.01 | 25.91 | 26.01 | 46,669 | +0.03(+0.11%) |
Apr 05, 2017 | 26.07 | 26.38 | 25.90 | 25.98 | 60,609 | +0.00(+0.02%) |
Apr 04, 2017 | 26.03 | 26.05 | 25.95 | 25.97 | 107,535 | -0.10(-0.37%) |
Apr 03, 2017 | 26.11 | 26.11 | 25.85 | 26.07 | 59,096 | -0.03(-0.12%) |
Mar 31, 2017 | 26.14 | 26.19 | 26.10 | 26.10 | 33,283 | -0.08(-0.29%) |
Mar 30, 2017 | 26.04 | 26.18 | 26.04 | 26.18 | 28,818 | +0.13(+0.49%) |
Mar 29, 2017 | 25.88 | 26.07 | 25.88 | 26.05 | 154,048 | +0.11(+0.41%) |
Mar 28, 2017 | 25.79 | 25.98 | 25.76 | 25.95 | 1,372,271 | +0.14(+0.56%) |
Mar 27, 2017 | 25.76 | 25.83 | 25.64 | 25.80 | 22,895 | +0.09(+0.36%) |
Mar 24, 2017 | 25.93 | 25.95 | 25.70 | 25.71 | 26,400 | -0.09(-0.33%) |
Mar 23, 2017 | 25.84 | 25.96 | 25.79 | 25.79 | 15,297 | -0.02(-0.09%) |
Mar 22, 2017 | 25.74 | 25.84 | 25.74 | 25.82 | 12,244 | -0.03(-0.10%) |
Mar 21, 2017 | 26.10 | 26.15 | 25.84 | 25.84 | 18,762 | -0.31(-1.17%) |
Mar 20, 2017 | 26.17 | 26.20 | 26.10 | 26.15 | 50,957 | -0.12(-0.45%) |
Mar 17, 2017 | 26.35 | 26.35 | 26.21 | 26.27 | 15,986 | +0.05(+0.21%) |
Mar 16, 2017 | 26.32 | 26.32 | 26.21 | 26.21 | 9,134 | -0.02(-0.08%) |
Mar 15, 2017 | 26.12 | 26.33 | 26.12 | 26.23 | 46,946 | +0.26(+1.00%) |
Mar 14, 2017 | 26.02 | 26.02 | 25.95 | 25.98 | 7,493 | -0.12(-0.44%) |
Mar 13, 2017 | 26.07 | 26.18 | 26.07 | 26.09 | 22,065 | +0.01(+0.05%) |
Mar 10, 2017 | 26.12 | 26.12 | 26.02 | 26.08 | 48,919 | +0.15(+0.56%) |
Mar 09, 2017 | 26.02 | 26.12 | 25.93 | 25.93 | 22,940 | -0.15(-0.58%) |
Mar 08, 2017 | 26.13 | 26.13 | 26.07 | 26.09 | 15,183 | -0.02(-0.07%) |
Mar 07, 2017 | 26.09 | 26.14 | 26.07 | 26.10 | 24,215 | -0.03(-0.10%) |
Mar 06, 2017 | 26.10 | 26.17 | 26.08 | 26.13 | 115,334 | -0.14(-0.54%) |
Mar 03, 2017 | 26.24 | 26.27 | 26.23 | 26.27 | 10,571 | +0.02(+0.07%) |
Mar 02, 2017 | 26.42 | 26.42 | 26.25 | 26.25 | 125,153 | -0.19(-0.72%) |