Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.45 | 27.49 | 27.25 | 27.29 | 3,696,849 | -0.02(-0.06%) |
May 30, 2017 | 27.32 | 27.38 | 27.29 | 27.31 | 1,619,581 | -0.12(-0.44%) |
May 26, 2017 | 27.33 | 27.43 | 27.31 | 27.43 | 2,294,434 | +0.01(+0.03%) |
May 25, 2017 | 27.45 | 27.48 | 27.35 | 27.42 | 2,025,684 | +0.00(+0.02%) |
May 24, 2017 | 27.38 | 27.42 | 27.34 | 27.42 | 3,572,504 | -0.01(-0.05%) |
May 23, 2017 | 27.40 | 27.45 | 27.33 | 27.43 | 2,334,976 | +0.19(+0.69%) |
May 22, 2017 | 27.25 | 27.30 | 27.21 | 27.24 | 3,622,025 | -0.08(-0.31%) |
May 19, 2017 | 27.22 | 27.35 | 27.22 | 27.33 | 3,996,421 | +0.18(+0.66%) |
May 18, 2017 | 26.94 | 27.19 | 26.90 | 27.15 | 5,267,895 | +0.01(+0.05%) |
May 17, 2017 | 27.50 | 27.56 | 27.12 | 27.13 | 18,592,710 | -0.69(-2.48%) |
May 16, 2017 | 27.81 | 27.86 | 27.74 | 27.82 | 6,458,819 | +0.01(+0.04%) |
May 15, 2017 | 27.67 | 27.83 | 27.66 | 27.81 | 4,131,969 | +0.05(+0.18%) |
May 12, 2017 | 27.61 | 27.76 | 27.61 | 27.76 | 3,074,433 | +0.04(+0.15%) |
May 11, 2017 | 27.72 | 27.73 | 27.55 | 27.72 | 4,110,793 | -0.17(-0.60%) |
May 10, 2017 | 27.84 | 27.89 | 27.79 | 27.89 | 2,633,280 | +0.03(+0.09%) |
May 09, 2017 | 27.89 | 27.90 | 27.79 | 27.86 | 4,234,004 | +0.02(+0.06%) |
May 08, 2017 | 27.82 | 27.85 | 27.79 | 27.84 | 2,937,920 | -0.26(-0.92%) |
May 05, 2017 | 27.81 | 28.12 | 27.81 | 28.10 | 3,739,070 | +0.40(+1.45%) |
May 04, 2017 | 27.58 | 27.72 | 27.58 | 27.70 | 5,321,962 | +0.34(+1.25%) |
May 03, 2017 | 27.29 | 27.39 | 27.26 | 27.36 | 3,570,322 | +0.00(+0.00%) |
May 02, 2017 | 27.28 | 27.36 | 27.23 | 27.36 | 3,596,986 | +0.15(+0.57%) |
May 01, 2017 | 27.05 | 27.27 | 26.96 | 27.20 | 2,621,041 | +0.10(+0.39%) |
Apr 28, 2017 | 27.11 | 27.16 | 27.08 | 27.10 | 3,080,697 | -0.01(-0.05%) |
Apr 27, 2017 | 27.07 | 27.12 | 27.04 | 27.11 | 6,345,997 | +0.09(+0.32%) |
Apr 26, 2017 | 27.10 | 27.14 | 27.02 | 27.02 | 6,929,163 | -0.10(-0.39%) |
Apr 25, 2017 | 27.10 | 27.16 | 27.06 | 27.13 | 3,079,248 | +0.15(+0.56%) |
Apr 24, 2017 | 26.88 | 27.02 | 26.88 | 26.98 | 4,101,548 | +0.83(+3.18%) |
Apr 21, 2017 | 26.12 | 26.15 | 26.07 | 26.15 | 6,575,971 | +0.02(+0.06%) |
Apr 20, 2017 | 26.09 | 26.19 | 26.08 | 26.13 | 5,821,131 | +0.25(+0.99%) |
Apr 19, 2017 | 25.96 | 26.00 | 25.86 | 25.87 | 3,212,175 | +0.03(+0.13%) |
Apr 18, 2017 | 25.87 | 25.97 | 25.75 | 25.84 | 3,948,264 | -0.38(-1.43%) |
Apr 17, 2017 | 26.14 | 26.23 | 26.12 | 26.22 | 2,093,234 | +0.10(+0.38%) |
Apr 13, 2017 | 26.09 | 26.18 | 26.05 | 26.12 | 2,697,197 | -0.07(-0.26%) |
Apr 12, 2017 | 26.24 | 26.27 | 26.15 | 26.18 | 3,497,159 | -0.12(-0.44%) |
Apr 11, 2017 | 26.29 | 26.33 | 26.05 | 26.30 | 6,286,970 | +0.05(+0.19%) |
Apr 10, 2017 | 26.26 | 26.31 | 26.21 | 26.25 | 3,935,477 | -0.10(-0.36%) |
Apr 07, 2017 | 26.21 | 26.40 | 26.21 | 26.35 | 2,816,085 | +0.09(+0.35%) |
Apr 06, 2017 | 26.23 | 26.30 | 26.18 | 26.26 | 3,286,640 | +0.20(+0.75%) |
Apr 05, 2017 | 26.21 | 26.28 | 26.05 | 26.06 | 3,731,124 | -0.16(-0.62%) |
Apr 04, 2017 | 26.12 | 26.23 | 26.11 | 26.22 | 2,082,077 | +0.04(+0.14%) |
Apr 03, 2017 | 26.26 | 26.29 | 26.00 | 26.18 | 3,259,684 | -0.07(-0.25%) |
Mar 31, 2017 | 26.09 | 26.31 | 26.08 | 26.25 | 4,275,771 | +0.11(+0.42%) |
Mar 30, 2017 | 26.04 | 26.16 | 26.03 | 26.14 | 3,033,100 | +0.10(+0.37%) |
Mar 29, 2017 | 26.00 | 26.08 | 25.95 | 26.05 | 3,473,699 | -0.03(-0.10%) |
Mar 28, 2017 | 25.86 | 26.09 | 25.83 | 26.07 | 2,611,368 | +0.22(+0.86%) |
Mar 27, 2017 | 25.67 | 25.86 | 25.66 | 25.85 | 3,778,456 | -0.04(-0.15%) |
Mar 24, 2017 | 25.85 | 25.92 | 25.79 | 25.89 | 3,018,204 | +0.07(+0.28%) |
Mar 23, 2017 | 25.67 | 25.89 | 25.67 | 25.82 | 5,923,571 | +0.11(+0.44%) |
Mar 22, 2017 | 25.60 | 25.72 | 25.57 | 25.70 | 6,219,858 | +0.10(+0.39%) |
Mar 21, 2017 | 26.02 | 26.03 | 25.59 | 25.60 | 7,194,082 | -0.26(-0.99%) |
Mar 20, 2017 | 25.90 | 25.93 | 25.84 | 25.86 | 3,131,460 | -0.02(-0.09%) |
Mar 17, 2017 | 25.88 | 25.95 | 25.82 | 25.88 | 2,348,648 | +0.07(+0.28%) |
Mar 16, 2017 | 25.75 | 25.84 | 25.74 | 25.81 | 6,135,170 | +0.22(+0.86%) |
Mar 15, 2017 | 25.53 | 25.64 | 25.51 | 25.59 | 4,166,079 | +0.10(+0.38%) |
Mar 14, 2017 | 25.48 | 25.50 | 25.40 | 25.50 | 2,913,130 | -0.07(-0.28%) |
Mar 13, 2017 | 25.50 | 25.58 | 25.50 | 25.57 | 9,363,613 | +0.05(+0.18%) |
Mar 10, 2017 | 25.55 | 25.58 | 25.44 | 25.52 | 3,711,257 | +0.04(+0.15%) |
Mar 09, 2017 | 25.41 | 25.50 | 25.38 | 25.48 | 3,350,190 | +0.18(+0.73%) |
Mar 08, 2017 | 25.34 | 25.39 | 25.28 | 25.30 | 2,465,144 | -0.00(-0.02%) |
Mar 07, 2017 | 25.25 | 25.32 | 25.22 | 25.30 | 3,847,082 | -0.07(-0.28%) |
Mar 06, 2017 | 25.31 | 25.38 | 25.26 | 25.37 | 2,068,603 | -0.01(-0.03%) |
Mar 03, 2017 | 25.32 | 25.45 | 25.31 | 25.38 | 3,643,539 | +0.10(+0.38%) |
Mar 02, 2017 | 25.29 | 25.33 | 25.26 | 25.29 | 3,970,300 | -0.07(-0.26%) |