Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.70 | 26.05 | 25.70 | 25.84 | 3,232,082 | +0.07(+0.29%) |
Jun 29, 2017 | 25.34 | 25.86 | 25.26 | 25.76 | 2,827,194 | +0.35(+1.37%) |
Jun 28, 2017 | 24.97 | 25.54 | 24.90 | 25.41 | 2,377,617 | +0.66(+2.65%) |
Jun 27, 2017 | 25.19 | 25.24 | 24.74 | 24.76 | 1,912,801 | -0.01(-0.03%) |
Jun 26, 2017 | 24.92 | 24.95 | 24.67 | 24.77 | 1,908,193 | +0.03(+0.13%) |
Jun 23, 2017 | 24.77 | 24.97 | 24.67 | 24.73 | 2,798,834 | -0.16(-0.63%) |
Jun 22, 2017 | 24.69 | 24.98 | 24.62 | 24.89 | 2,832,059 | +0.03(+0.13%) |
Jun 21, 2017 | 25.24 | 25.24 | 24.62 | 24.86 | 4,795,173 | -0.29(-1.15%) |
Jun 20, 2017 | 25.22 | 25.24 | 24.83 | 25.15 | 2,428,480 | -0.54(-2.10%) |
Jun 19, 2017 | 25.75 | 25.99 | 25.65 | 25.69 | 1,633,781 | -0.06(-0.23%) |
Jun 16, 2017 | 25.24 | 25.75 | 25.22 | 25.75 | 2,034,300 | +0.45(+1.77%) |
Jun 15, 2017 | 24.94 | 25.51 | 24.94 | 25.30 | 2,614,988 | -0.22(-0.88%) |
Jun 14, 2017 | 26.15 | 26.18 | 25.26 | 25.52 | 2,950,259 | -0.54(-2.07%) |
Jun 13, 2017 | 25.66 | 26.13 | 25.63 | 26.06 | 2,294,597 | +0.46(+1.78%) |
Jun 12, 2017 | 26.09 | 25.47 | 25.60 | 2,679,396 | -0.20(-0.77%) | |
Jun 09, 2017 | 25.19 | 25.94 | 25.19 | 25.80 | 2,232,297 | +0.65(+2.57%) |
Jun 08, 2017 | 24.88 | 25.26 | 24.83 | 25.16 | 4,678,701 | +0.50(+2.02%) |
Jun 07, 2017 | 25.21 | 25.36 | 24.58 | 24.66 | 3,182,795 | -0.67(-2.65%) |
Jun 06, 2017 | 25.10 | 25.40 | 25.04 | 25.33 | 2,773,545 | +0.01(+0.03%) |
Jun 05, 2017 | 25.23 | 25.40 | 25.11 | 25.32 | 1,156,712 | +0.07(+0.30%) |
Jun 02, 2017 | 25.40 | 25.40 | 25.11 | 25.25 | 1,814,363 | -0.32(-1.27%) |
Jun 01, 2017 | 25.19 | 25.65 | 25.08 | 25.57 | 4,091,257 | +0.43(+1.72%) |
May 31, 2017 | 25.22 | 25.29 | 24.96 | 25.14 | 3,650,142 | -0.19(-0.75%) |
May 30, 2017 | 25.82 | 25.84 | 25.28 | 25.33 | 2,965,581 | -0.50(-1.93%) |
May 26, 2017 | 25.83 | 26.06 | 25.79 | 25.83 | 2,593,797 | +0.08(+0.32%) |
May 25, 2017 | 26.45 | 26.60 | 25.72 | 25.75 | 3,723,780 | -0.60(-2.27%) |
May 24, 2017 | 26.47 | 26.64 | 26.25 | 26.34 | 1,720,831 | -0.11(-0.41%) |
May 23, 2017 | 26.62 | 26.69 | 26.31 | 26.45 | 2,010,762 | -0.09(-0.34%) |
May 22, 2017 | 26.78 | 26.88 | 26.49 | 26.54 | 1,717,255 | -0.37(-1.39%) |
May 19, 2017 | 26.53 | 27.10 | 26.52 | 26.91 | 1,998,332 | +0.90(+3.48%) |
May 18, 2017 | 25.32 | 26.19 | 25.26 | 26.01 | 3,501,373 | +0.37(+1.43%) |
May 17, 2017 | 25.77 | 25.91 | 25.52 | 25.64 | 2,132,610 | -0.32(-1.22%) |
May 16, 2017 | 25.98 | 26.15 | 25.80 | 25.96 | 1,671,148 | +0.11(+0.44%) |
May 15, 2017 | 26.16 | 26.16 | 25.77 | 25.85 | 2,250,520 | +0.75(+2.99%) |
May 12, 2017 | 25.31 | 25.37 | 25.08 | 25.10 | 1,791,769 | -0.20(-0.77%) |
May 11, 2017 | 25.51 | 25.64 | 25.27 | 25.29 | 1,666,800 | -0.11(-0.42%) |
May 10, 2017 | 25.13 | 25.55 | 25.07 | 25.40 | 2,139,925 | +0.40(+1.60%) |
May 09, 2017 | 25.35 | 25.37 | 24.90 | 25.00 | 1,766,304 | -0.20(-0.78%) |
May 08, 2017 | 25.11 | 25.23 | 24.95 | 25.20 | 2,143,264 | -0.11(-0.45%) |
May 05, 2017 | 24.85 | 25.32 | 24.73 | 25.31 | 2,407,805 | +0.71(+2.88%) |
May 04, 2017 | 25.07 | 25.07 | 24.24 | 24.60 | 6,117,725 | -0.67(-2.65%) |
May 03, 2017 | 25.10 | 25.48 | 25.07 | 25.27 | 2,608,781 | -0.14(-0.55%) |
May 02, 2017 | 25.37 | 25.65 | 25.29 | 25.41 | 2,189,100 | -0.13(-0.51%) |
May 01, 2017 | 25.53 | 25.75 | 25.37 | 25.54 | 1,646,587 | +0.08(+0.32%) |
Apr 28, 2017 | 25.76 | 25.85 | 25.19 | 25.46 | 3,200,589 | -0.41(-1.58%) |
Apr 27, 2017 | 26.17 | 26.17 | 25.33 | 25.86 | 5,439,708 | -0.99(-3.70%) |
Apr 26, 2017 | 26.70 | 27.12 | 26.70 | 26.86 | 3,080,867 | +0.14(+0.52%) |
Apr 25, 2017 | 26.57 | 26.99 | 26.47 | 26.72 | 3,460,285 | +0.46(+1.74%) |
Apr 24, 2017 | 26.65 | 26.66 | 26.23 | 26.26 | 3,947,287 | +0.40(+1.54%) |
Apr 21, 2017 | 26.43 | 26.50 | 25.83 | 25.86 | 3,541,572 | -0.51(-1.92%) |
Apr 20, 2017 | 26.30 | 26.53 | 26.08 | 26.37 | 3,770,307 | +0.29(+1.13%) |
Apr 19, 2017 | 26.60 | 26.65 | 26.04 | 26.08 | 2,567,219 | -0.38(-1.45%) |
Apr 18, 2017 | 26.30 | 26.59 | 26.22 | 26.46 | 3,620,401 | -0.14(-0.52%) |
Apr 17, 2017 | 26.57 | 26.71 | 26.43 | 26.60 | 2,015,292 | +0.11(+0.40%) |
Apr 13, 2017 | 27.27 | 27.27 | 26.39 | 26.49 | 3,667,707 | -0.52(-1.93%) |
Apr 12, 2017 | 28.04 | 28.11 | 26.90 | 27.01 | 5,611,069 | -1.38(-4.85%) |
Apr 11, 2017 | 28.01 | 28.45 | 27.65 | 28.39 | 3,639,378 | +0.43(+1.55%) |
Apr 10, 2017 | 27.79 | 28.29 | 27.75 | 27.96 | 3,354,295 | +0.22(+0.79%) |
Apr 07, 2017 | 27.89 | 28.04 | 27.67 | 27.74 | 1,578,585 | -0.07(-0.23%) |
Apr 06, 2017 | 27.57 | 27.86 | 27.39 | 27.80 | 3,257,794 | +0.68(+2.52%) |
Apr 05, 2017 | 28.24 | 28.44 | 27.05 | 27.12 | 5,230,403 | -1.00(-3.57%) |
Apr 04, 2017 | 28.02 | 28.16 | 27.84 | 28.12 | 2,251,632 | +0.29(+1.05%) |