Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.15 | 26.28 | 25.42 | 25.99 | 6,272,577 | -0.30(-1.13%) |
May 30, 2017 | 26.20 | 26.49 | 26.09 | 26.28 | 2,998,095 | -0.13(-0.51%) |
May 26, 2017 | 26.47 | 26.57 | 26.31 | 26.42 | 1,616,108 | -0.04(-0.14%) |
May 25, 2017 | 26.74 | 27.06 | 26.32 | 26.45 | 2,430,897 | -0.26(-0.98%) |
May 24, 2017 | 26.75 | 27.15 | 26.43 | 26.71 | 3,468,600 | +0.01(+0.03%) |
May 23, 2017 | 26.34 | 26.84 | 26.14 | 26.70 | 3,357,501 | +0.44(+1.68%) |
May 22, 2017 | 26.33 | 26.50 | 26.16 | 26.26 | 1,932,331 | +0.13(+0.52%) |
May 19, 2017 | 25.92 | 26.39 | 25.88 | 26.13 | 2,625,717 | +0.49(+1.89%) |
May 18, 2017 | 25.54 | 25.85 | 25.16 | 25.64 | 6,371,556 | -0.24(-0.94%) |
May 17, 2017 | 26.23 | 26.28 | 25.82 | 25.89 | 3,288,235 | -0.46(-1.74%) |
May 16, 2017 | 26.35 | 26.43 | 26.10 | 26.34 | 3,035,204 | +0.18(+0.69%) |
May 15, 2017 | 26.27 | 26.46 | 26.09 | 26.16 | 2,816,492 | +0.29(+1.11%) |
May 12, 2017 | 25.88 | 26.02 | 25.72 | 25.88 | 1,831,497 | +0.06(+0.24%) |
May 11, 2017 | 25.88 | 25.98 | 25.52 | 25.81 | 3,180,065 | +0.02(+0.07%) |
May 10, 2017 | 25.77 | 25.96 | 25.56 | 25.80 | 4,695,045 | +0.20(+0.77%) |
May 09, 2017 | 25.81 | 25.89 | 25.50 | 25.60 | 2,586,931 | -0.22(-0.84%) |
May 08, 2017 | 25.63 | 25.88 | 25.47 | 25.81 | 3,330,407 | -0.04(-0.17%) |
May 05, 2017 | 25.52 | 26.01 | 25.51 | 25.86 | 3,553,228 | +0.46(+1.80%) |
May 04, 2017 | 25.49 | 25.56 | 25.13 | 25.40 | 7,147,017 | -0.46(-1.77%) |
May 03, 2017 | 26.50 | 26.58 | 25.74 | 25.86 | 7,223,234 | -0.84(-3.13%) |
May 02, 2017 | 26.54 | 26.99 | 26.54 | 26.70 | 3,018,820 | +0.08(+0.30%) |
May 01, 2017 | 26.81 | 26.91 | 26.43 | 26.61 | 4,591,968 | -0.16(-0.60%) |
Apr 28, 2017 | 27.07 | 27.19 | 26.76 | 26.78 | 3,515,042 | -0.10(-0.37%) |
Apr 27, 2017 | 27.18 | 27.18 | 26.56 | 26.87 | 6,404,256 | -0.54(-1.97%) |
Apr 26, 2017 | 26.81 | 27.64 | 26.69 | 27.41 | 5,420,675 | -0.01(-0.03%) |
Apr 25, 2017 | 27.62 | 27.72 | 27.13 | 27.42 | 6,248,126 | +0.19(+0.69%) |
Apr 24, 2017 | 26.96 | 27.43 | 26.90 | 27.23 | 3,731,908 | +0.47(+1.75%) |
Apr 21, 2017 | 26.84 | 26.93 | 26.60 | 26.77 | 4,060,828 | -0.07(-0.27%) |
Apr 20, 2017 | 26.43 | 26.96 | 26.33 | 26.84 | 5,079,910 | +0.81(+3.11%) |
Apr 19, 2017 | 26.71 | 26.75 | 26.01 | 26.03 | 3,548,317 | -0.46(-1.73%) |
Apr 18, 2017 | 26.36 | 26.73 | 26.19 | 26.49 | 4,355,429 | -0.04(-0.17%) |
Apr 17, 2017 | 26.72 | 26.84 | 26.32 | 26.53 | 3,782,772 | -0.04(-0.17%) |
Apr 13, 2017 | 27.20 | 27.34 | 26.58 | 26.58 | 5,746,281 | -0.47(-1.73%) |
Apr 12, 2017 | 27.81 | 27.91 | 26.96 | 27.05 | 5,423,746 | -1.14(-4.05%) |
Apr 11, 2017 | 27.74 | 28.26 | 27.49 | 28.19 | 6,454,988 | +0.55(+1.98%) |
Apr 10, 2017 | 27.72 | 27.76 | 27.37 | 27.64 | 1,520,452 | -0.07(-0.26%) |
Apr 07, 2017 | 27.43 | 27.98 | 27.37 | 27.71 | 3,293,032 | +0.25(+0.92%) |
Apr 06, 2017 | 27.28 | 27.70 | 27.07 | 27.46 | 3,287,775 | +0.24(+0.89%) |
Apr 05, 2017 | 28.01 | 28.14 | 27.19 | 27.22 | 2,971,402 | -0.58(-2.10%) |
Apr 04, 2017 | 27.49 | 27.91 | 27.43 | 27.80 | 2,376,573 | +0.34(+1.24%) |
Apr 03, 2017 | 27.41 | 27.75 | 27.11 | 27.46 | 4,422,674 | +0.13(+0.46%) |
Mar 31, 2017 | 27.14 | 27.49 | 26.87 | 27.33 | 4,454,381 | +0.21(+0.76%) |
Mar 30, 2017 | 27.08 | 27.36 | 27.01 | 27.13 | 3,194,928 | +0.03(+0.10%) |
Mar 29, 2017 | 27.03 | 27.32 | 26.90 | 27.10 | 2,483,794 | +0.04(+0.17%) |
Mar 28, 2017 | 26.85 | 27.20 | 26.58 | 27.05 | 6,285,613 | +0.32(+1.21%) |
Mar 27, 2017 | 26.24 | 26.78 | 25.98 | 26.73 | 4,542,106 | +0.11(+0.40%) |
Mar 24, 2017 | 27.02 | 27.16 | 26.54 | 26.62 | 5,033,526 | -0.37(-1.36%) |
Mar 23, 2017 | 27.23 | 27.42 | 26.82 | 26.99 | 3,004,100 | -0.13(-0.46%) |
Mar 22, 2017 | 26.91 | 27.34 | 26.86 | 27.12 | 5,154,055 | +0.27(+1.00%) |
Mar 21, 2017 | 27.89 | 27.94 | 26.80 | 26.85 | 8,536,869 | -0.94(-3.39%) |
Mar 20, 2017 | 27.70 | 27.87 | 27.39 | 27.79 | 2,841,522 | +0.06(+0.22%) |
Mar 17, 2017 | 28.04 | 28.37 | 27.67 | 27.73 | 4,408,772 | -0.21(-0.74%) |
Mar 16, 2017 | 28.54 | 28.73 | 27.90 | 27.94 | 5,649,715 | -0.21(-0.73%) |
Mar 15, 2017 | 27.14 | 28.20 | 26.94 | 28.14 | 6,948,468 | +1.32(+4.92%) |
Mar 14, 2017 | 27.10 | 27.16 | 26.65 | 26.82 | 4,244,136 | -0.36(-1.32%) |
Mar 13, 2017 | 27.22 | 27.44 | 27.03 | 27.18 | 5,013,609 | +0.33(+1.24%) |
Mar 10, 2017 | 27.00 | 27.22 | 26.54 | 26.85 | 6,148,970 | +0.11(+0.40%) |
Mar 09, 2017 | 26.99 | 27.41 | 26.59 | 26.74 | 6,766,300 | -0.42(-1.55%) |
Mar 08, 2017 | 27.42 | 27.57 | 27.12 | 27.16 | 2,981,541 | -0.23(-0.85%) |
Mar 07, 2017 | 28.05 | 28.15 | 27.39 | 27.40 | 4,763,882 | -0.73(-2.58%) |
Mar 06, 2017 | 28.35 | 28.43 | 27.91 | 28.12 | 4,125,692 | -0.53(-1.85%) |
Mar 03, 2017 | 28.62 | 28.85 | 28.14 | 28.65 | 4,660,525 | +0.18(+0.63%) |
Mar 02, 2017 | 29.71 | 29.71 | 28.44 | 28.47 | 7,386,516 | -1.44(-4.83%) |