Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 26.70 | 26.98 | 25.91 | 26.24 | 2,578,065 | -0.39(-1.46%) |
Jun 29, 2017 | 27.59 | 27.59 | 26.33 | 26.63 | 2,202,892 | -0.99(-3.58%) |
Jun 28, 2017 | 26.85 | 27.88 | 26.31 | 27.62 | 2,464,796 | +0.74(+2.75%) |
Jun 27, 2017 | 27.06 | 27.11 | 26.65 | 26.88 | 2,639,980 | -0.29(-1.07%) |
Jun 26, 2017 | 27.71 | 27.89 | 26.92 | 27.17 | 2,248,126 | -0.38(-1.38%) |
Jun 23, 2017 | 26.95 | 27.64 | 26.37 | 27.55 | 1,951,234 | +0.62(+2.30%) |
Jun 22, 2017 | 27.00 | 27.34 | 26.71 | 26.93 | 2,203,349 | +0.15(+0.56%) |
Jun 21, 2017 | 26.39 | 26.94 | 26.15 | 26.78 | 1,640,326 | +0.53(+2.02%) |
Jun 20, 2017 | 26.49 | 26.67 | 25.92 | 26.25 | 1,400,247 | -0.35(-1.32%) |
Jun 19, 2017 | 25.50 | 26.64 | 25.50 | 26.60 | 2,443,393 | +1.03(+4.03%) |
Jun 16, 2017 | 25.75 | 25.93 | 25.19 | 25.57 | 3,398,627 | -0.20(-0.78%) |
Jun 15, 2017 | 25.37 | 25.98 | 24.94 | 25.77 | 3,010,425 | +0.03(+0.12%) |
Jun 14, 2017 | 26.21 | 26.54 | 25.17 | 25.74 | 2,258,625 | -0.54(-2.05%) |
Jun 13, 2017 | 26.17 | 26.60 | 25.79 | 26.28 | 1,253,029 | +0.34(+1.31%) |
Jun 12, 2017 | 26.14 | 26.48 | 25.36 | 25.94 | 1,222,228 | -0.31(-1.18%) |
Jun 09, 2017 | 26.95 | 27.12 | 25.68 | 26.25 | 1,891,379 | -0.50(-1.87%) |
Jun 08, 2017 | 26.68 | 26.90 | 26.38 | 26.75 | 1,202,929 | +0.01(+0.04%) |
Jun 07, 2017 | 27.00 | 27.17 | 26.52 | 26.74 | 1,104,129 | -0.12(-0.45%) |
Jun 06, 2017 | 27.07 | 27.21 | 26.83 | 26.86 | 985,110 | -0.31(-1.14%) |
Jun 05, 2017 | 26.37 | 27.32 | 26.37 | 27.17 | 1,526,951 | +0.85(+3.23%) |
Jun 02, 2017 | 27.02 | 27.05 | 25.98 | 26.32 | 2,235,067 | -0.77(-2.84%) |
Jun 01, 2017 | 26.48 | 27.14 | 26.21 | 27.09 | 2,109,059 | +0.61(+2.30%) |
May 31, 2017 | 26.82 | 26.94 | 26.31 | 26.48 | 1,738,509 | -0.71(-2.61%) |
May 30, 2017 | 27.51 | 27.79 | 26.99 | 27.19 | 1,514,874 | -0.47(-1.70%) |
May 26, 2017 | 27.88 | 27.93 | 27.41 | 27.66 | 1,833,360 | -0.16(-0.58%) |
May 25, 2017 | 28.70 | 28.75 | 27.82 | 27.82 | 1,745,232 | -0.65(-2.28%) |
May 24, 2017 | 28.29 | 28.68 | 28.22 | 28.47 | 1,206,496 | +0.00(+0.00%) |
May 23, 2017 | 28.91 | 28.97 | 28.34 | 28.47 | 700,796 | -0.16(-0.56%) |
May 22, 2017 | 28.51 | 28.70 | 28.19 | 28.63 | 980,347 | +0.12(+0.42%) |
May 19, 2017 | 27.80 | 28.73 | 27.71 | 28.51 | 2,269,009 | +0.74(+2.66%) |
May 18, 2017 | 27.34 | 27.90 | 26.78 | 27.77 | 1,869,973 | +0.19(+0.69%) |
May 17, 2017 | 28.31 | 28.69 | 27.51 | 27.58 | 2,526,426 | -1.41(-4.86%) |
May 16, 2017 | 28.31 | 29.13 | 28.30 | 28.99 | 2,422,253 | +0.09(+0.31%) |
May 15, 2017 | 28.38 | 29.11 | 28.35 | 28.90 | 2,179,195 | +0.84(+2.99%) |
May 12, 2017 | 27.57 | 28.23 | 27.34 | 28.06 | 2,032,215 | +0.41(+1.48%) |
May 11, 2017 | 27.63 | 27.68 | 27.23 | 27.65 | 1,983,850 | +0.14(+0.51%) |
May 10, 2017 | 27.58 | 27.78 | 27.49 | 27.51 | 1,478,936 | +0.13(+0.47%) |
May 09, 2017 | 27.86 | 28.00 | 27.29 | 27.38 | 972,642 | -0.28(-1.01%) |
May 08, 2017 | 27.40 | 28.00 | 27.22 | 27.66 | 1,671,776 | +0.22(+0.80%) |
May 05, 2017 | 26.85 | 27.56 | 26.75 | 27.44 | 1,716,944 | +0.60(+2.24%) |
May 04, 2017 | 26.76 | 27.41 | 26.57 | 26.84 | 2,938,183 | -0.37(-1.36%) |
May 03, 2017 | 26.43 | 27.28 | 26.42 | 27.21 | 2,553,786 | +0.42(+1.57%) |
May 02, 2017 | 27.65 | 27.70 | 26.78 | 26.79 | 3,727,128 | -0.97(-3.49%) |
May 01, 2017 | 27.38 | 27.86 | 27.19 | 27.76 | 2,160,302 | +0.50(+1.83%) |
Apr 28, 2017 | 26.84 | 27.33 | 26.72 | 27.26 | 3,772,275 | -0.14(-0.51%) |
Apr 27, 2017 | 25.32 | 27.51 | 25.28 | 27.40 | 8,546,617 | +2.54(+10.22%) |
Apr 26, 2017 | 24.05 | 25.03 | 23.95 | 24.86 | 4,909,614 | +0.94(+3.93%) |
Apr 25, 2017 | 23.64 | 23.95 | 23.33 | 23.92 | 3,169,907 | +0.54(+2.31%) |
Apr 24, 2017 | 23.52 | 23.65 | 23.30 | 23.38 | 1,993,824 | +0.30(+1.30%) |
Apr 21, 2017 | 23.38 | 23.45 | 23.00 | 23.08 | 1,614,105 | -0.23(-0.99%) |
Apr 20, 2017 | 23.41 | 23.83 | 23.31 | 23.31 | 2,022,972 | -0.01(-0.04%) |
Apr 19, 2017 | 24.11 | 24.15 | 23.12 | 23.32 | 2,630,859 | -0.69(-2.87%) |
Apr 18, 2017 | 23.82 | 24.13 | 23.70 | 24.01 | 3,789,272 | -0.26(-1.07%) |
Apr 17, 2017 | 23.09 | 24.55 | 23.09 | 24.27 | 7,311,632 | +1.52(+6.68%) |
Apr 13, 2017 | 22.61 | 22.96 | 22.51 | 22.75 | 1,625,469 | -0.03(-0.13%) |
Apr 12, 2017 | 22.27 | 22.80 | 22.26 | 22.78 | 2,449,944 | +0.45(+2.02%) |
Apr 11, 2017 | 21.89 | 22.39 | 21.68 | 22.33 | 2,333,622 | +0.66(+3.05%) |
Apr 10, 2017 | 21.43 | 21.85 | 21.40 | 21.67 | 2,371,951 | -0.15(-0.69%) |
Apr 07, 2017 | 22.24 | 22.44 | 21.60 | 21.82 | 4,952,804 | -1.08(-4.72%) |
Apr 06, 2017 | 22.70 | 23.16 | 22.70 | 22.90 | 1,497,726 | +0.29(+1.28%) |
Apr 05, 2017 | 22.37 | 23.13 | 22.32 | 22.61 | 2,013,838 | +0.47(+2.12%) |
Apr 04, 2017 | 22.08 | 22.21 | 21.89 | 22.14 | 1,067,629 | +0.01(+0.05%) |