Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.95 | 28.03 | 27.57 | 27.95 | 5,449,010 | +0.07(+0.24%) |
Jun 29, 2017 | 28.11 | 28.18 | 27.50 | 27.88 | 4,666,239 | -0.06(-0.21%) |
Jun 28, 2017 | 27.74 | 28.18 | 27.70 | 27.94 | 3,922,921 | +0.33(+1.18%) |
Jun 27, 2017 | 27.74 | 27.96 | 27.53 | 27.61 | 3,468,696 | -0.17(-0.60%) |
Jun 26, 2017 | 27.93 | 27.94 | 27.25 | 27.78 | 3,468,184 | +0.01(+0.03%) |
Jun 23, 2017 | 27.74 | 27.93 | 27.63 | 27.77 | 2,708,738 | +0.07(+0.24%) |
Jun 22, 2017 | 27.78 | 27.93 | 27.65 | 27.70 | 6,395,019 | +0.08(+0.30%) |
Jun 21, 2017 | 27.50 | 27.85 | 27.45 | 27.62 | 3,805,758 | +0.02(+0.06%) |
Jun 20, 2017 | 27.71 | 27.79 | 27.35 | 27.60 | 4,303,920 | -0.11(-0.39%) |
Jun 19, 2017 | 27.61 | 28.00 | 27.58 | 27.71 | 5,202,677 | +0.34(+1.26%) |
Jun 16, 2017 | 27.38 | 27.45 | 27.18 | 27.37 | 3,395,291 | +0.10(+0.37%) |
Jun 15, 2017 | 27.25 | 27.34 | 26.92 | 27.27 | 3,424,481 | -0.19(-0.70%) |
Jun 14, 2017 | 27.72 | 27.72 | 27.38 | 27.46 | 3,090,609 | -0.13(-0.49%) |
Jun 13, 2017 | 27.53 | 27.74 | 27.49 | 27.59 | 4,531,524 | +0.25(+0.92%) |
Jun 12, 2017 | 27.90 | 27.99 | 27.16 | 27.34 | 8,162,827 | -0.62(-2.22%) |
Jun 09, 2017 | 27.92 | 28.32 | 27.68 | 27.96 | 5,634,761 | +0.07(+0.24%) |
Jun 08, 2017 | 27.90 | 28.17 | 27.68 | 27.90 | 5,590,738 | +0.00(+0.00%) |
Jun 07, 2017 | 27.79 | 28.11 | 27.69 | 27.90 | 4,396,109 | +0.15(+0.54%) |
Jun 06, 2017 | 27.86 | 27.94 | 27.66 | 27.75 | 5,621,736 | -0.18(-0.63%) |
Jun 05, 2017 | 28.24 | 28.31 | 27.84 | 27.92 | 7,172,576 | -0.31(-1.10%) |
Jun 02, 2017 | 28.06 | 28.43 | 28.06 | 28.23 | 6,848,284 | +0.20(+0.72%) |
Jun 01, 2017 | 27.64 | 28.31 | 27.59 | 28.03 | 8,737,868 | +0.48(+1.73%) |
May 31, 2017 | 27.64 | 27.72 | 27.12 | 27.55 | 4,701,284 | +0.02(+0.06%) |
May 30, 2017 | 27.46 | 27.73 | 27.41 | 27.54 | 6,142,799 | +0.23(+0.86%) |
May 26, 2017 | 27.21 | 27.36 | 27.13 | 27.30 | 5,189,763 | +0.09(+0.34%) |
May 25, 2017 | 27.34 | 27.45 | 27.19 | 27.21 | 4,474,020 | -0.05(-0.18%) |
May 24, 2017 | 27.42 | 27.49 | 27.17 | 27.26 | 5,224,356 | +0.05(+0.18%) |
May 23, 2017 | 27.01 | 27.66 | 26.97 | 27.21 | 13,680,899 | +0.49(+1.85%) |
May 22, 2017 | 26.35 | 27.09 | 26.27 | 26.71 | 24,931,622 | +1.68(+6.73%) |
May 19, 2017 | 24.59 | 25.18 | 24.57 | 25.03 | 4,750,275 | +0.49(+2.02%) |
May 18, 2017 | 24.44 | 24.64 | 24.33 | 24.54 | 8,283,197 | -0.03(-0.14%) |
May 17, 2017 | 25.06 | 25.14 | 24.35 | 24.57 | 6,662,195 | -0.75(-2.95%) |
May 16, 2017 | 25.33 | 25.34 | 25.04 | 25.32 | 3,136,917 | +0.08(+0.33%) |
May 15, 2017 | 25.14 | 25.37 | 25.11 | 25.23 | 4,323,650 | +0.17(+0.67%) |
May 12, 2017 | 25.12 | 25.16 | 24.96 | 25.06 | 3,755,936 | -0.08(-0.30%) |
May 11, 2017 | 25.24 | 25.29 | 24.87 | 25.14 | 4,015,088 | -0.02(-0.07%) |
May 10, 2017 | 25.16 | 25.31 | 25.07 | 25.16 | 3,283,064 | +0.03(+0.10%) |
May 09, 2017 | 25.37 | 25.43 | 25.10 | 25.13 | 15,450,946 | -0.11(-0.43%) |
May 08, 2017 | 25.44 | 25.66 | 25.14 | 25.24 | 6,566,172 | -0.13(-0.53%) |
May 05, 2017 | 25.32 | 25.45 | 25.14 | 25.37 | 4,168,480 | +0.02(+0.07%) |
May 04, 2017 | 25.82 | 25.88 | 25.29 | 25.36 | 6,400,777 | -0.44(-1.72%) |
May 03, 2017 | 25.77 | 25.88 | 25.73 | 25.80 | 3,733,594 | +0.03(+0.13%) |
May 02, 2017 | 25.96 | 26.04 | 25.76 | 25.77 | 5,275,625 | -0.08(-0.29%) |
May 01, 2017 | 25.96 | 26.14 | 25.83 | 25.84 | 5,458,730 | +0.00(+0.00%) |
Apr 28, 2017 | 26.00 | 26.00 | 25.77 | 25.84 | 6,459,383 | -0.11(-0.42%) |
Apr 27, 2017 | 25.52 | 26.00 | 25.26 | 25.95 | 8,522,111 | -0.25(-0.96%) |
Apr 26, 2017 | 26.04 | 26.35 | 25.95 | 26.20 | 7,646,935 | +0.32(+1.23%) |
Apr 25, 2017 | 25.67 | 26.12 | 25.63 | 25.88 | 14,351,173 | +0.39(+1.51%) |
Apr 24, 2017 | 26.06 | 26.12 | 25.26 | 25.50 | 11,583,011 | +0.13(+0.50%) |
Apr 21, 2017 | 25.63 | 25.68 | 25.27 | 25.37 | 12,075,002 | +0.05(+0.20%) |
Apr 20, 2017 | 25.95 | 26.02 | 25.19 | 25.32 | 14,562,475 | +0.13(+0.53%) |
Apr 19, 2017 | 24.91 | 25.43 | 24.89 | 25.19 | 6,043,341 | +0.39(+1.55%) |
Apr 18, 2017 | 24.44 | 25.00 | 24.34 | 24.80 | 4,765,343 | +0.29(+1.20%) |
Apr 17, 2017 | 24.19 | 24.53 | 24.18 | 24.51 | 3,667,594 | +0.33(+1.35%) |
Apr 13, 2017 | 24.51 | 24.73 | 24.18 | 24.18 | 4,377,480 | -0.34(-1.37%) |
Apr 12, 2017 | 24.47 | 24.56 | 24.30 | 24.52 | 2,552,438 | +0.02(+0.07%) |
Apr 11, 2017 | 24.58 | 24.71 | 24.44 | 24.50 | 3,329,728 | -0.17(-0.68%) |
Apr 10, 2017 | 24.64 | 24.79 | 24.53 | 24.67 | 3,210,991 | +0.04(+0.17%) |
Apr 07, 2017 | 24.76 | 25.08 | 24.55 | 24.63 | 4,845,023 | -0.31(-1.24%) |
Apr 06, 2017 | 24.68 | 25.24 | 24.64 | 24.94 | 3,532,127 | +0.24(+0.98%) |
Apr 05, 2017 | 25.04 | 25.13 | 24.67 | 24.69 | 3,839,482 | -0.14(-0.57%) |
Apr 04, 2017 | 24.64 | 24.88 | 24.55 | 24.84 | 2,239,456 | +0.08(+0.34%) |