Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.81 | 25.88 | 25.54 | 25.73 | 3,566,948 | -0.20(-0.75%) |
May 30, 2017 | 26.42 | 26.45 | 25.87 | 25.92 | 2,897,989 | -0.51(-1.93%) |
May 26, 2017 | 26.43 | 26.67 | 26.39 | 26.43 | 2,534,679 | +0.08(+0.32%) |
May 25, 2017 | 27.07 | 27.22 | 26.32 | 26.35 | 3,638,908 | -0.61(-2.27%) |
May 24, 2017 | 27.08 | 27.26 | 26.86 | 26.96 | 1,681,610 | -0.11(-0.41%) |
May 23, 2017 | 27.25 | 27.31 | 26.93 | 27.07 | 1,964,933 | -0.09(-0.34%) |
May 22, 2017 | 27.41 | 27.51 | 27.11 | 27.16 | 1,678,115 | -0.38(-1.39%) |
May 19, 2017 | 27.15 | 27.73 | 27.14 | 27.54 | 1,952,786 | +0.93(+3.48%) |
May 18, 2017 | 25.91 | 26.80 | 25.85 | 26.62 | 3,421,569 | +0.38(+1.43%) |
May 17, 2017 | 26.38 | 26.52 | 26.12 | 26.24 | 2,084,004 | -0.33(-1.22%) |
May 16, 2017 | 26.58 | 26.76 | 26.40 | 26.57 | 1,633,059 | +0.12(+0.44%) |
May 15, 2017 | 26.77 | 26.77 | 26.37 | 26.45 | 2,199,226 | +0.77(+2.99%) |
May 12, 2017 | 25.90 | 25.96 | 25.67 | 25.68 | 1,750,931 | -0.20(-0.77%) |
May 11, 2017 | 26.11 | 26.23 | 25.86 | 25.88 | 1,628,810 | -0.11(-0.42%) |
May 10, 2017 | 25.72 | 26.15 | 25.66 | 25.99 | 2,091,151 | +0.41(+1.60%) |
May 09, 2017 | 25.94 | 25.97 | 25.48 | 25.58 | 1,726,046 | -0.20(-0.78%) |
May 08, 2017 | 25.70 | 25.82 | 25.53 | 25.78 | 2,094,415 | -0.12(-0.45%) |
May 05, 2017 | 25.42 | 25.91 | 25.31 | 25.90 | 2,352,927 | +0.73(+2.88%) |
May 04, 2017 | 25.66 | 25.66 | 24.81 | 25.17 | 5,978,290 | -0.68(-2.65%) |
May 03, 2017 | 25.68 | 26.08 | 25.66 | 25.86 | 2,549,322 | -0.14(-0.55%) |
May 02, 2017 | 25.96 | 26.25 | 25.88 | 26.00 | 2,139,206 | -0.13(-0.51%) |
May 01, 2017 | 26.13 | 26.35 | 25.96 | 26.13 | 1,609,058 | +0.08(+0.32%) |
Apr 28, 2017 | 26.36 | 26.45 | 25.77 | 26.05 | 3,127,641 | -0.42(-1.58%) |
Apr 27, 2017 | 26.78 | 26.78 | 25.92 | 26.47 | 5,315,726 | -1.02(-3.70%) |
Apr 26, 2017 | 27.32 | 27.75 | 27.32 | 27.48 | 3,010,648 | +0.14(+0.52%) |
Apr 25, 2017 | 27.19 | 27.62 | 27.08 | 27.34 | 3,381,418 | +0.47(+1.74%) |
Apr 24, 2017 | 27.28 | 27.28 | 26.84 | 26.88 | 3,857,320 | +0.41(+1.54%) |
Apr 21, 2017 | 27.05 | 27.12 | 26.43 | 26.47 | 3,460,852 | -0.52(-1.92%) |
Apr 20, 2017 | 26.91 | 27.15 | 26.68 | 26.98 | 3,684,375 | +0.30(+1.13%) |
Apr 19, 2017 | 27.22 | 27.27 | 26.64 | 26.68 | 2,508,707 | -0.39(-1.45%) |
Apr 18, 2017 | 26.92 | 27.21 | 26.83 | 27.08 | 3,537,885 | -0.14(-0.52%) |
Apr 17, 2017 | 27.19 | 27.33 | 27.04 | 27.22 | 1,969,359 | +0.11(+0.40%) |
Apr 13, 2017 | 27.90 | 27.91 | 27.01 | 27.11 | 3,584,113 | -0.53(-1.93%) |
Apr 12, 2017 | 28.69 | 28.76 | 27.53 | 27.64 | 5,483,182 | -1.41(-4.85%) |
Apr 11, 2017 | 28.66 | 29.11 | 28.29 | 29.05 | 3,556,429 | +0.44(+1.55%) |
Apr 10, 2017 | 28.44 | 28.95 | 28.39 | 28.61 | 3,277,843 | +0.23(+0.79%) |
Apr 07, 2017 | 28.54 | 28.69 | 28.32 | 28.39 | 1,542,606 | -0.07(-0.23%) |
Apr 06, 2017 | 28.21 | 28.51 | 28.03 | 28.45 | 3,183,542 | +0.70(+2.52%) |
Apr 05, 2017 | 28.90 | 29.10 | 27.68 | 27.75 | 5,111,192 | -1.03(-3.57%) |
Apr 04, 2017 | 28.67 | 28.82 | 28.49 | 28.78 | 2,200,312 | +0.30(+1.05%) |
Apr 03, 2017 | 28.97 | 29.09 | 28.21 | 28.48 | 3,156,529 | +0.00(+0.00%) |
Mar 31, 2017 | 28.56 | 28.79 | 28.48 | 28.48 | 2,793,186 | -0.05(-0.18%) |
Mar 30, 2017 | 28.72 | 28.93 | 28.49 | 28.53 | 3,391,543 | +0.53(+1.88%) |
Mar 29, 2017 | 27.84 | 28.08 | 27.65 | 28.00 | 2,472,781 | +0.00(+0.00%) |
Mar 28, 2017 | 27.67 | 28.61 | 27.63 | 28.00 | 6,475,770 | +1.31(+4.91%) |
Mar 27, 2017 | 26.20 | 26.85 | 26.12 | 26.69 | 2,857,699 | +0.03(+0.12%) |
Mar 24, 2017 | 26.54 | 27.03 | 26.53 | 26.66 | 2,000,815 | +0.13(+0.50%) |
Mar 23, 2017 | 26.41 | 26.64 | 26.22 | 26.53 | 1,709,120 | -0.12(-0.44%) |
Mar 22, 2017 | 26.58 | 26.85 | 26.48 | 26.64 | 1,978,045 | +0.28(+1.08%) |
Mar 21, 2017 | 27.01 | 27.02 | 26.33 | 26.36 | 1,936,841 | -0.51(-1.89%) |
Mar 20, 2017 | 27.04 | 27.04 | 26.67 | 26.87 | 3,084,928 | -0.34(-1.26%) |
Mar 17, 2017 | 27.21 | 27.35 | 27.16 | 27.21 | 1,476,163 | +0.08(+0.31%) |
Mar 16, 2017 | 27.37 | 27.38 | 26.78 | 27.13 | 2,644,416 | +0.18(+0.65%) |
Mar 15, 2017 | 26.23 | 27.07 | 26.15 | 26.95 | 2,559,355 | +0.84(+3.23%) |
Mar 14, 2017 | 25.98 | 26.15 | 25.69 | 26.11 | 1,893,374 | -0.32(-1.20%) |
Mar 13, 2017 | 26.29 | 26.43 | 26.17 | 26.43 | 2,280,993 | +0.27(+1.02%) |
Mar 10, 2017 | 26.53 | 26.56 | 25.98 | 26.16 | 2,804,442 | +0.16(+0.61%) |
Mar 09, 2017 | 26.04 | 26.11 | 25.69 | 26.00 | 4,674,439 | +0.06(+0.23%) |
Mar 08, 2017 | 26.76 | 26.84 | 25.85 | 25.94 | 3,665,981 | -0.88(-3.30%) |
Mar 07, 2017 | 27.19 | 27.32 | 26.77 | 26.83 | 2,777,524 | -0.01(-0.03%) |
Mar 06, 2017 | 27.13 | 27.13 | 26.81 | 26.83 | 4,445,391 | -0.39(-1.44%) |
Mar 03, 2017 | 27.36 | 27.48 | 27.16 | 27.23 | 1,966,995 | -0.02(-0.06%) |
Mar 02, 2017 | 27.60 | 27.80 | 27.20 | 27.24 | 1,223,421 | -0.48(-1.72%) |