Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.98 | 26.05 | 24.98 | 25.52 | 5,657,507 | +0.65(+2.61%) |
May 30, 2017 | 24.97 | 25.09 | 24.70 | 24.87 | 2,672,876 | -0.01(-0.04%) |
May 26, 2017 | 24.25 | 24.91 | 24.15 | 24.88 | 2,781,328 | +0.73(+3.02%) |
May 25, 2017 | 24.30 | 24.65 | 24.01 | 24.15 | 3,408,263 | +0.04(+0.17%) |
May 24, 2017 | 23.58 | 24.19 | 23.21 | 24.11 | 3,167,976 | +0.46(+1.95%) |
May 23, 2017 | 23.45 | 23.77 | 22.99 | 23.65 | 3,232,709 | +0.49(+2.12%) |
May 22, 2017 | 23.48 | 23.74 | 23.02 | 23.16 | 2,441,155 | -0.29(-1.24%) |
May 19, 2017 | 23.01 | 23.59 | 22.85 | 23.45 | 2,227,773 | +0.46(+2.00%) |
May 18, 2017 | 23.36 | 23.61 | 22.64 | 22.99 | 3,456,633 | -0.36(-1.54%) |
May 17, 2017 | 24.16 | 24.17 | 23.31 | 23.35 | 3,249,005 | -0.81(-3.35%) |
May 16, 2017 | 24.27 | 24.51 | 24.08 | 24.16 | 4,164,091 | -0.22(-0.90%) |
May 15, 2017 | 23.85 | 24.66 | 23.77 | 24.38 | 3,544,087 | +0.53(+2.22%) |
May 12, 2017 | 24.00 | 24.29 | 23.48 | 23.85 | 4,525,481 | -0.28(-1.16%) |
May 11, 2017 | 24.85 | 24.86 | 23.80 | 24.13 | 3,367,217 | -0.85(-3.40%) |
May 10, 2017 | 24.20 | 25.12 | 24.20 | 24.98 | 2,770,565 | +0.68(+2.80%) |
May 09, 2017 | 24.36 | 24.73 | 24.23 | 24.30 | 2,480,596 | -0.01(-0.04%) |
May 08, 2017 | 24.62 | 24.79 | 24.16 | 24.31 | 2,470,065 | -0.26(-1.06%) |
May 05, 2017 | 24.26 | 24.58 | 24.06 | 24.57 | 1,972,042 | +0.33(+1.36%) |
May 04, 2017 | 24.60 | 24.74 | 23.95 | 24.24 | 2,955,835 | -0.21(-0.86%) |
May 03, 2017 | 25.00 | 25.01 | 24.24 | 24.45 | 3,772,708 | -0.69(-2.74%) |
May 02, 2017 | 25.57 | 25.72 | 24.94 | 25.14 | 2,324,227 | -0.33(-1.30%) |
May 01, 2017 | 25.43 | 25.76 | 25.00 | 25.47 | 2,359,089 | +0.22(+0.87%) |
Apr 28, 2017 | 25.14 | 25.35 | 24.73 | 25.25 | 3,145,940 | +0.00(+0.00%) |
Apr 27, 2017 | 25.57 | 25.60 | 24.96 | 25.25 | 2,619,364 | -0.24(-0.94%) |
Apr 26, 2017 | 25.83 | 26.09 | 25.48 | 25.49 | 2,850,372 | -0.31(-1.20%) |
Apr 25, 2017 | 26.11 | 26.23 | 25.75 | 25.80 | 2,894,159 | -0.26(-1.00%) |
Apr 24, 2017 | 25.96 | 26.29 | 25.64 | 26.06 | 4,627,879 | +0.58(+2.28%) |
Apr 21, 2017 | 26.42 | 26.51 | 25.16 | 25.48 | 9,863,945 | -0.67(-2.56%) |
Apr 20, 2017 | 25.99 | 26.43 | 25.71 | 26.15 | 6,736,904 | +0.24(+0.93%) |
Apr 19, 2017 | 25.10 | 26.08 | 24.96 | 25.91 | 3,836,046 | +1.02(+4.10%) |
Apr 18, 2017 | 25.55 | 24.75 | 24.89 | 3,688,698 | -0.66(-2.58%) | |
Apr 17, 2017 | 25.01 | 25.89 | 25.01 | 25.55 | 5,488,736 | +0.58(+2.32%) |
Apr 13, 2017 | 25.20 | 25.41 | 24.88 | 24.97 | 1,678,938 | -0.19(-0.76%) |
Apr 12, 2017 | 25.35 | 25.47 | 25.04 | 25.16 | 1,976,248 | -0.02(-0.08%) |
Apr 11, 2017 | 25.40 | 25.52 | 25.08 | 25.18 | 1,895,677 | -0.21(-0.83%) |
Apr 10, 2017 | 25.21 | 25.78 | 24.96 | 25.39 | 3,764,655 | +0.54(+2.17%) |
Apr 07, 2017 | 25.43 | 25.47 | 24.64 | 24.85 | 5,550,923 | -0.72(-2.82%) |
Apr 06, 2017 | 26.22 | 26.40 | 25.51 | 25.57 | 3,300,703 | -0.52(-1.99%) |
Apr 05, 2017 | 26.28 | 26.61 | 25.97 | 26.09 | 2,512,782 | -0.12(-0.46%) |
Apr 04, 2017 | 26.70 | 26.77 | 26.02 | 26.21 | 3,157,404 | -0.59(-2.20%) |
Apr 03, 2017 | 27.60 | 27.60 | 26.72 | 26.80 | 2,680,211 | -0.65(-2.37%) |
Mar 31, 2017 | 27.80 | 27.94 | 27.27 | 27.45 | 3,027,938 | -0.31(-1.12%) |
Mar 30, 2017 | 28.23 | 28.51 | 27.53 | 27.76 | 2,602,606 | -0.78(-2.73%) |
Mar 29, 2017 | 28.03 | 29.28 | 27.67 | 28.54 | 6,743,393 | -1.42(-4.74%) |
Mar 28, 2017 | 28.99 | 30.00 | 28.99 | 29.96 | 2,356,165 | +1.08(+3.74%) |
Mar 27, 2017 | 28.51 | 29.24 | 28.43 | 28.88 | 1,959,578 | +0.01(+0.03%) |
Mar 24, 2017 | 28.50 | 28.95 | 27.87 | 28.87 | 3,537,425 | +1.43(+5.21%) |
Mar 23, 2017 | 27.65 | 27.85 | 27.32 | 27.44 | 1,323,144 | -0.09(-0.33%) |
Mar 22, 2017 | 26.34 | 27.58 | 26.12 | 27.53 | 1,706,187 | +0.66(+2.46%) |
Mar 21, 2017 | 27.48 | 27.49 | 26.41 | 26.87 | 1,456,466 | -0.51(-1.86%) |
Mar 20, 2017 | 27.83 | 27.86 | 27.17 | 27.38 | 1,354,636 | -0.54(-1.93%) |
Mar 17, 2017 | 27.64 | 28.29 | 27.64 | 27.92 | 3,450,549 | +0.27(+0.98%) |
Mar 16, 2017 | 27.44 | 28.03 | 27.28 | 27.65 | 3,556,001 | +0.24(+0.88%) |
Mar 15, 2017 | 26.38 | 27.63 | 26.23 | 27.41 | 2,524,635 | +1.25(+4.78%) |
Mar 14, 2017 | 26.34 | 26.78 | 26.16 | 26.16 | 1,346,188 | -0.30(-1.13%) |
Mar 13, 2017 | 26.20 | 26.54 | 26.14 | 26.46 | 1,745,544 | +0.22(+0.84%) |
Mar 10, 2017 | 25.61 | 26.28 | 25.56 | 26.24 | 1,364,691 | +0.51(+1.98%) |
Mar 09, 2017 | 25.94 | 26.16 | 25.66 | 25.73 | 1,238,811 | -0.21(-0.81%) |
Mar 08, 2017 | 25.27 | 26.11 | 25.27 | 25.94 | 1,543,826 | +0.68(+2.69%) |
Mar 07, 2017 | 25.31 | 25.47 | 25.16 | 25.26 | 1,222,117 | -0.20(-0.79%) |
Mar 06, 2017 | 25.41 | 25.55 | 25.19 | 25.46 | 1,202,799 | -0.13(-0.51%) |
Mar 03, 2017 | 25.98 | 26.34 | 25.48 | 25.59 | 2,259,968 | -0.27(-1.04%) |
Mar 02, 2017 | 25.73 | 26.25 | 25.68 | 25.86 | 2,132,850 | +0.12(+0.47%) |