Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.46 | 27.46 | 26.89 | 27.03 | 12,841,440 | -0.33(-1.21%) |
May 30, 2017 | 27.24 | 27.42 | 27.15 | 27.36 | 4,097,128 | +0.04(+0.15%) |
May 26, 2017 | 27.26 | 27.52 | 27.19 | 27.32 | 4,828,013 | +0.06(+0.22%) |
May 25, 2017 | 27.13 | 27.38 | 27.04 | 27.26 | 4,694,753 | +0.21(+0.78%) |
May 24, 2017 | 26.75 | 27.09 | 26.69 | 27.05 | 5,641,192 | +0.38(+1.42%) |
May 23, 2017 | 26.78 | 26.87 | 26.61 | 26.67 | 4,190,900 | -0.13(-0.49%) |
May 22, 2017 | 26.41 | 26.97 | 26.39 | 26.80 | 7,684,975 | +0.39(+1.48%) |
May 19, 2017 | 26.18 | 26.56 | 26.18 | 26.41 | 7,924,635 | +0.27(+1.03%) |
May 18, 2017 | 25.95 | 26.23 | 25.88 | 26.14 | 5,673,609 | +0.20(+0.77%) |
May 17, 2017 | 26.48 | 26.34 | 25.93 | 25.94 | 7,727,029 | -0.54(-2.04%) |
May 16, 2017 | 26.45 | 26.76 | 26.39 | 26.48 | 10,521,210 | +0.06(+0.23%) |
May 15, 2017 | 26.23 | 26.46 | 26.16 | 26.42 | 8,793,945 | +0.19(+0.72%) |
May 12, 2017 | 26.34 | 26.49 | 26.17 | 26.23 | 6,206,288 | -0.14(-0.53%) |
May 11, 2017 | 26.37 | 26.47 | 26.14 | 26.37 | 6,196,376 | -0.09(-0.34%) |
May 10, 2017 | 26.35 | 26.50 | 26.24 | 26.46 | 4,490,466 | +0.08(+0.30%) |
May 09, 2017 | 26.42 | 26.69 | 26.27 | 26.38 | 5,434,978 | -0.01(-0.04%) |
May 08, 2017 | 26.55 | 26.58 | 26.33 | 26.39 | 4,093,031 | -0.12(-0.45%) |
May 05, 2017 | 26.45 | 26.53 | 26.31 | 26.51 | 3,621,716 | +0.16(+0.61%) |
May 04, 2017 | 26.52 | 26.55 | 26.26 | 26.35 | 4,621,321 | -0.11(-0.42%) |
May 03, 2017 | 26.58 | 26.58 | 26.32 | 26.46 | 3,965,713 | -0.13(-0.49%) |
May 02, 2017 | 26.46 | 26.60 | 26.38 | 26.59 | 5,664,889 | +0.19(+0.72%) |
May 01, 2017 | 26.37 | 26.48 | 26.30 | 26.40 | 8,323,174 | +0.02(+0.08%) |
Apr 28, 2017 | 25.97 | 26.47 | 25.97 | 26.38 | 9,033,424 | +0.20(+0.76%) |
Apr 27, 2017 | 25.97 | 26.41 | 25.79 | 26.18 | 12,027,348 | +0.21(+0.81%) |
Apr 26, 2017 | 25.84 | 26.15 | 25.78 | 25.97 | 9,479,895 | +0.23(+0.89%) |
Apr 25, 2017 | 25.73 | 25.91 | 25.64 | 25.74 | 10,268,045 | +0.18(+0.70%) |
Apr 24, 2017 | 25.12 | 25.70 | 25.10 | 25.56 | 14,799,478 | +0.70(+2.82%) |
Apr 21, 2017 | 25.00 | 25.04 | 24.76 | 24.86 | 4,287,405 | -0.16(-0.64%) |
Apr 20, 2017 | 24.85 | 25.08 | 24.64 | 25.02 | 5,639,336 | +0.21(+0.85%) |
Apr 19, 2017 | 24.33 | 24.81 | 24.32 | 24.81 | 8,808,308 | +0.34(+1.39%) |
Apr 18, 2017 | 24.53 | 24.60 | 24.31 | 24.47 | 5,355,806 | -0.15(-0.61%) |
Apr 17, 2017 | 24.52 | 24.68 | 24.43 | 24.62 | 2,589,543 | +0.18(+0.74%) |
Apr 13, 2017 | 24.48 | 24.59 | 24.43 | 24.44 | 3,427,064 | -0.09(-0.37%) |
Apr 12, 2017 | 24.49 | 24.61 | 24.39 | 24.53 | 4,647,525 | -0.04(-0.16%) |
Apr 11, 2017 | 24.48 | 24.66 | 24.41 | 24.57 | 3,990,838 | +0.05(+0.20%) |
Apr 10, 2017 | 24.66 | 24.79 | 24.45 | 24.52 | 6,596,370 | -0.13(-0.53%) |
Apr 07, 2017 | 24.58 | 24.80 | 24.56 | 24.65 | 5,748,818 | +0.05(+0.20%) |
Apr 06, 2017 | 24.42 | 24.66 | 24.29 | 24.60 | 8,790,109 | +0.18(+0.74%) |
Apr 05, 2017 | 24.62 | 24.80 | 24.40 | 24.42 | 7,997,553 | -0.21(-0.85%) |
Apr 04, 2017 | 24.90 | 24.91 | 24.49 | 24.63 | 8,681,421 | -0.29(-1.16%) |
Apr 03, 2017 | 24.86 | 24.93 | 24.59 | 24.92 | 9,197,652 | +0.05(+0.20%) |
Mar 31, 2017 | 24.35 | 24.93 | 24.30 | 24.87 | 13,222,003 | +0.42(+1.72%) |
Mar 30, 2017 | 24.62 | 24.76 | 24.19 | 24.45 | 8,448,299 | -0.26(-1.05%) |
Mar 29, 2017 | 24.64 | 24.83 | 24.43 | 24.71 | 6,998,731 | +0.01(+0.04%) |
Mar 28, 2017 | 24.52 | 24.76 | 24.41 | 24.70 | 5,243,865 | +0.12(+0.49%) |
Mar 27, 2017 | 24.16 | 24.70 | 24.12 | 24.58 | 7,623,370 | +0.26(+1.07%) |
Mar 24, 2017 | 24.27 | 24.47 | 24.23 | 24.32 | 3,852,902 | +0.07(+0.29%) |
Mar 23, 2017 | 24.24 | 24.39 | 24.14 | 24.25 | 4,410,127 | -0.02(-0.08%) |
Mar 22, 2017 | 24.22 | 24.41 | 24.02 | 24.27 | 4,850,918 | +0.13(+0.54%) |
Mar 21, 2017 | 24.52 | 24.59 | 24.10 | 24.14 | 4,881,757 | -0.25(-1.03%) |
Mar 20, 2017 | 24.45 | 24.48 | 24.26 | 24.39 | 3,707,487 | -0.04(-0.16%) |
Mar 17, 2017 | 24.32 | 24.61 | 24.28 | 24.43 | 6,266,722 | +0.14(+0.58%) |
Mar 16, 2017 | 24.62 | 24.66 | 24.19 | 24.29 | 6,779,871 | -0.36(-1.46%) |
Mar 15, 2017 | 24.49 | 24.69 | 24.44 | 24.65 | 5,959,328 | +0.22(+0.90%) |
Mar 14, 2017 | 24.64 | 24.72 | 24.38 | 24.43 | 5,892,269 | -0.31(-1.25%) |
Mar 13, 2017 | 24.63 | 24.75 | 24.51 | 24.74 | 4,043,496 | +0.10(+0.41%) |
Mar 10, 2017 | 24.77 | 24.84 | 24.54 | 24.64 | 4,288,168 | -0.05(-0.20%) |
Mar 09, 2017 | 24.60 | 24.74 | 24.40 | 24.69 | 5,849,759 | +0.17(+0.69%) |
Mar 08, 2017 | 24.50 | 24.83 | 24.44 | 24.52 | 10,503,537 | +0.04(+0.16%) |
Mar 07, 2017 | 24.61 | 24.73 | 24.46 | 24.48 | 8,114,265 | -0.28(-1.13%) |
Mar 06, 2017 | 24.82 | 24.90 | 24.74 | 24.76 | 5,732,461 | -0.22(-0.88%) |
Mar 03, 2017 | 25.09 | 25.13 | 24.83 | 24.98 | 6,655,813 | -0.02(-0.08%) |
Mar 02, 2017 | 24.98 | 25.16 | 24.89 | 25.00 | 7,144,472 | +0.04(+0.16%) |