Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.02 | 23.16 | 22.95 | 23.04 | 7,416,112 | +0.05(+0.22%) |
Jun 29, 2017 | 23.21 | 23.28 | 22.82 | 22.99 | 6,672,275 | -0.29(-1.24%) |
Jun 28, 2017 | 23.28 | 23.39 | 23.15 | 23.28 | 4,829,855 | +0.19(+0.82%) |
Jun 27, 2017 | 23.11 | 23.45 | 22.95 | 23.09 | 21,806,734 | -0.14(-0.60%) |
Jun 26, 2017 | 23.38 | 23.43 | 23.10 | 23.23 | 9,993,718 | -0.15(-0.64%) |
Jun 23, 2017 | 23.47 | 23.49 | 23.33 | 23.38 | 20,182,460 | -0.06(-0.25%) |
Jun 22, 2017 | 23.84 | 23.88 | 23.25 | 23.43 | 8,036,816 | -0.41(-1.73%) |
Jun 21, 2017 | 23.47 | 23.85 | 23.43 | 23.85 | 6,190,867 | +0.07(+0.31%) |
Jun 20, 2017 | 24.09 | 24.17 | 23.74 | 23.77 | 6,237,396 | -0.35(-1.44%) |
Jun 19, 2017 | 23.80 | 24.12 | 23.73 | 24.12 | 3,619,957 | +0.43(+1.81%) |
Jun 16, 2017 | 23.86 | 23.92 | 23.57 | 23.69 | 5,708,354 | -0.16(-0.66%) |
Jun 15, 2017 | 23.54 | 23.95 | 23.50 | 23.85 | 5,937,325 | +0.12(+0.52%) |
Jun 14, 2017 | 24.17 | 24.20 | 23.52 | 23.72 | 7,509,156 | -0.40(-1.68%) |
Jun 13, 2017 | 23.93 | 24.17 | 23.80 | 24.13 | 5,349,773 | +0.28(+1.18%) |
Jun 12, 2017 | 23.46 | 23.86 | 23.14 | 23.85 | 11,187,787 | +0.21(+0.87%) |
Jun 09, 2017 | 24.34 | 24.46 | 23.23 | 23.64 | 6,911,069 | -0.73(-2.98%) |
Jun 08, 2017 | 24.48 | 24.05 | 24.37 | 7,852,871 | +0.25(+1.03%) | |
Jun 07, 2017 | 24.80 | 24.88 | 23.97 | 24.12 | 8,420,371 | -0.72(-2.89%) |
Jun 06, 2017 | 24.88 | 25.15 | 24.79 | 24.84 | 5,658,542 | -0.08(-0.33%) |
Jun 05, 2017 | 24.76 | 24.95 | 24.67 | 24.92 | 7,726,339 | +0.11(+0.43%) |
Jun 02, 2017 | 24.95 | 24.98 | 24.60 | 24.81 | 4,047,795 | -0.04(-0.17%) |
Jun 01, 2017 | 24.50 | 24.90 | 24.44 | 24.86 | 6,243,163 | +0.62(+2.56%) |
May 31, 2017 | 24.25 | 24.33 | 24.08 | 24.24 | 5,858,630 | +0.02(+0.10%) |
May 30, 2017 | 24.09 | 24.31 | 24.05 | 24.21 | 3,719,202 | +0.07(+0.27%) |
May 26, 2017 | 24.34 | 24.34 | 24.12 | 24.14 | 3,526,829 | -0.10(-0.41%) |
May 25, 2017 | 24.27 | 24.35 | 24.18 | 24.24 | 10,238,673 | +0.08(+0.34%) |
May 24, 2017 | 24.23 | 24.26 | 24.03 | 24.16 | 4,079,530 | -0.09(-0.37%) |
May 23, 2017 | 24.52 | 24.61 | 24.19 | 24.25 | 5,055,132 | -0.15(-0.61%) |
May 22, 2017 | 24.27 | 24.49 | 24.27 | 24.40 | 5,957,346 | +0.08(+0.34%) |
May 19, 2017 | 24.43 | 24.66 | 24.29 | 24.32 | 3,989,238 | -0.05(-0.20%) |
May 18, 2017 | 24.30 | 24.61 | 24.02 | 24.37 | 8,506,265 | -0.14(-0.57%) |
May 17, 2017 | 25.19 | 24.98 | 24.51 | 24.51 | 6,142,987 | -0.68(-2.71%) |
May 16, 2017 | 25.26 | 25.26 | 25.07 | 25.19 | 7,696,519 | -0.02(-0.07%) |
May 15, 2017 | 25.22 | 25.26 | 25.12 | 25.21 | 8,680,288 | +0.02(+0.07%) |
May 12, 2017 | 25.16 | 25.27 | 25.08 | 25.19 | 8,581,980 | +0.02(+0.10%) |
May 11, 2017 | 25.38 | 25.41 | 25.15 | 25.17 | 7,848,986 | -0.24(-0.94%) |
May 10, 2017 | 25.31 | 25.44 | 25.17 | 25.40 | 4,661,910 | +0.14(+0.55%) |
May 09, 2017 | 25.12 | 25.31 | 25.09 | 25.26 | 6,174,606 | +0.16(+0.62%) |
May 08, 2017 | 25.11 | 25.22 | 25.06 | 25.11 | 8,721,658 | -0.05(-0.20%) |
May 05, 2017 | 25.22 | 25.30 | 24.98 | 25.16 | 6,867,873 | +0.04(+0.16%) |
May 04, 2017 | 25.05 | 25.20 | 24.97 | 25.12 | 10,680,934 | +0.16(+0.66%) |
May 03, 2017 | 25.36 | 25.43 | 24.94 | 24.95 | 8,163,055 | -0.49(-1.91%) |
May 02, 2017 | 25.21 | 25.50 | 25.16 | 25.44 | 6,920,251 | +0.24(+0.95%) |
May 01, 2017 | 24.82 | 25.25 | 24.75 | 25.20 | 9,531,535 | +0.44(+1.76%) |
Apr 28, 2017 | 24.42 | 24.96 | 24.40 | 24.76 | 11,848,288 | +0.07(+0.27%) |
Apr 27, 2017 | 24.37 | 24.70 | 24.22 | 24.70 | 13,737,213 | +0.44(+1.80%) |
Apr 26, 2017 | 23.44 | 24.70 | 22.99 | 24.26 | 30,712,656 | +1.38(+6.05%) |
Apr 25, 2017 | 23.31 | 23.40 | 22.87 | 22.88 | 16,436,505 | -0.40(-1.73%) |
Apr 24, 2017 | 23.17 | 23.40 | 23.09 | 23.28 | 6,469,406 | +0.40(+1.76%) |
Apr 21, 2017 | 22.87 | 23.01 | 22.86 | 22.88 | 4,080,077 | -0.02(-0.07%) |
Apr 20, 2017 | 22.95 | 23.06 | 22.82 | 22.89 | 7,097,039 | +0.06(+0.25%) |
Apr 19, 2017 | 22.88 | 22.96 | 22.82 | 22.84 | 11,416,338 | +0.02(+0.11%) |
Apr 18, 2017 | 22.74 | 22.97 | 22.74 | 22.81 | 7,885,496 | -0.01(-0.04%) |
Apr 17, 2017 | 22.73 | 22.86 | 22.71 | 22.82 | 2,419,546 | +0.12(+0.54%) |
Apr 13, 2017 | 22.81 | 22.93 | 22.69 | 22.70 | 4,200,853 | -0.06(-0.25%) |
Apr 12, 2017 | 22.92 | 22.92 | 22.64 | 22.75 | 3,575,626 | -0.13(-0.58%) |
Apr 11, 2017 | 22.93 | 22.94 | 22.74 | 22.88 | 3,904,641 | -0.07(-0.32%) |
Apr 10, 2017 | 23.02 | 23.07 | 22.89 | 22.96 | 2,851,162 | +0.01(+0.04%) |
Apr 07, 2017 | 22.90 | 23.11 | 22.86 | 22.95 | 4,250,405 | +0.05(+0.22%) |
Apr 06, 2017 | 22.92 | 23.07 | 22.83 | 22.90 | 2,997,878 | -0.01(-0.04%) |
Apr 05, 2017 | 23.10 | 23.23 | 22.88 | 22.91 | 4,022,457 | -0.12(-0.50%) |
Apr 04, 2017 | 22.84 | 23.22 | 22.83 | 23.02 | 5,333,288 | +0.20(+0.87%) |