Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.34 | 27.41 | 27.07 | 27.30 | 8,238,662 | -0.08(-0.30%) |
May 30, 2017 | 27.35 | 27.48 | 27.29 | 27.38 | 3,037,494 | -0.02(-0.09%) |
May 26, 2017 | 27.44 | 27.65 | 27.35 | 27.40 | 4,263,170 | -0.08(-0.30%) |
May 25, 2017 | 27.49 | 27.52 | 27.17 | 27.49 | 3,399,486 | +0.17(+0.61%) |
May 24, 2017 | 27.08 | 27.33 | 27.02 | 27.32 | 2,568,165 | +0.18(+0.68%) |
May 23, 2017 | 27.04 | 27.32 | 27.03 | 27.13 | 6,240,705 | +0.05(+0.18%) |
May 22, 2017 | 26.97 | 27.15 | 26.87 | 27.09 | 2,594,882 | +0.23(+0.86%) |
May 19, 2017 | 26.50 | 26.91 | 26.46 | 26.86 | 4,084,678 | +0.53(+2.03%) |
May 18, 2017 | 26.24 | 26.48 | 26.10 | 26.32 | 5,169,430 | +0.08(+0.29%) |
May 17, 2017 | 26.89 | 26.96 | 26.21 | 26.24 | 6,223,495 | -0.98(-3.62%) |
May 16, 2017 | 27.51 | 27.68 | 27.13 | 27.23 | 4,708,611 | -0.25(-0.92%) |
May 15, 2017 | 26.97 | 27.54 | 26.97 | 27.48 | 4,787,967 | +0.67(+2.52%) |
May 12, 2017 | 26.91 | 27.06 | 26.72 | 26.81 | 2,557,001 | -0.14(-0.52%) |
May 11, 2017 | 26.91 | 27.16 | 26.84 | 26.95 | 3,427,699 | -0.17(-0.63%) |
May 10, 2017 | 26.79 | 27.15 | 26.76 | 27.12 | 4,785,649 | +0.31(+1.15%) |
May 09, 2017 | 26.82 | 26.91 | 26.64 | 26.81 | 3,362,712 | -0.01(-0.03%) |
May 08, 2017 | 26.63 | 26.91 | 26.60 | 26.82 | 4,272,021 | +0.10(+0.37%) |
May 05, 2017 | 26.45 | 26.73 | 26.28 | 26.72 | 3,350,040 | +0.38(+1.45%) |
May 04, 2017 | 26.62 | 26.73 | 26.26 | 26.34 | 3,156,309 | -0.32(-1.22%) |
May 03, 2017 | 26.73 | 26.81 | 26.47 | 26.66 | 3,485,329 | -0.16(-0.58%) |
May 02, 2017 | 26.57 | 26.89 | 26.51 | 26.82 | 4,763,314 | +0.23(+0.88%) |
May 01, 2017 | 26.50 | 26.72 | 26.47 | 26.58 | 2,972,079 | +0.15(+0.55%) |
Apr 28, 2017 | 26.51 | 26.51 | 26.21 | 26.44 | 2,590,877 | -0.08(-0.31%) |
Apr 27, 2017 | 26.44 | 26.84 | 26.30 | 26.52 | 4,006,179 | +0.19(+0.71%) |
Apr 26, 2017 | 26.68 | 26.98 | 26.33 | 26.33 | 5,714,139 | -0.37(-1.40%) |
Apr 25, 2017 | 26.58 | 26.77 | 26.47 | 26.70 | 5,388,377 | +0.12(+0.47%) |
Apr 24, 2017 | 26.82 | 26.89 | 26.42 | 26.58 | 5,319,408 | +0.19(+0.71%) |
Apr 21, 2017 | 26.44 | 26.52 | 26.13 | 26.39 | 5,412,509 | -0.14(-0.51%) |
Apr 20, 2017 | 26.36 | 26.91 | 26.18 | 26.53 | 9,485,507 | +0.67(+2.60%) |
Apr 19, 2017 | 26.30 | 26.30 | 25.83 | 25.86 | 4,247,820 | -0.26(-1.00%) |
Apr 18, 2017 | 26.08 | 26.20 | 25.89 | 26.12 | 3,228,356 | -0.08(-0.31%) |
Apr 17, 2017 | 25.88 | 26.24 | 25.88 | 26.20 | 3,996,615 | +0.32(+1.23%) |
Apr 13, 2017 | 25.98 | 26.19 | 25.86 | 25.88 | 4,456,634 | -0.14(-0.54%) |
Apr 12, 2017 | 26.36 | 26.42 | 25.97 | 26.02 | 2,877,326 | -0.37(-1.41%) |
Apr 11, 2017 | 26.38 | 26.40 | 26.09 | 26.39 | 4,605,412 | +0.01(+0.04%) |
Apr 10, 2017 | 25.86 | 26.49 | 25.86 | 26.38 | 4,019,854 | +0.48(+1.87%) |
Apr 07, 2017 | 25.91 | 26.08 | 25.81 | 25.90 | 2,817,052 | -0.02(-0.09%) |
Apr 06, 2017 | 25.80 | 26.03 | 25.79 | 25.92 | 3,180,418 | +0.22(+0.84%) |
Apr 05, 2017 | 25.79 | 26.02 | 25.64 | 25.70 | 4,707,422 | +0.06(+0.24%) |
Apr 04, 2017 | 25.26 | 25.66 | 25.26 | 25.64 | 3,075,074 | +0.27(+1.05%) |
Apr 03, 2017 | 25.35 | 25.45 | 24.97 | 25.38 | 2,848,273 | +0.03(+0.12%) |
Mar 31, 2017 | 25.34 | 25.53 | 25.32 | 25.35 | 2,441,148 | -0.19(-0.73%) |
Mar 30, 2017 | 25.56 | 25.76 | 25.47 | 25.53 | 2,817,927 | -0.01(-0.02%) |
Mar 29, 2017 | 25.46 | 25.59 | 25.27 | 25.54 | 2,712,694 | +0.19(+0.75%) |
Mar 28, 2017 | 24.99 | 25.46 | 24.90 | 25.35 | 3,524,647 | +0.37(+1.48%) |
Mar 27, 2017 | 24.65 | 25.19 | 24.60 | 24.98 | 3,588,475 | +0.02(+0.09%) |
Mar 24, 2017 | 24.98 | 25.16 | 24.85 | 24.96 | 4,292,922 | -0.01(-0.06%) |
Mar 23, 2017 | 24.76 | 25.13 | 24.66 | 24.97 | 2,881,999 | +0.17(+0.68%) |
Mar 22, 2017 | 24.72 | 24.89 | 24.60 | 24.80 | 3,992,194 | +0.07(+0.30%) |
Mar 21, 2017 | 25.21 | 25.32 | 24.56 | 24.73 | 4,922,968 | -0.38(-1.52%) |
Mar 20, 2017 | 25.17 | 25.23 | 25.07 | 25.11 | 3,833,002 | -0.13(-0.52%) |
Mar 17, 2017 | 25.24 | 25.31 | 25.10 | 25.24 | 2,897,674 | +0.05(+0.18%) |
Mar 16, 2017 | 25.27 | 25.48 | 25.17 | 25.19 | 3,348,276 | -0.11(-0.44%) |
Mar 15, 2017 | 25.33 | 25.40 | 25.09 | 25.31 | 2,972,150 | +0.10(+0.40%) |
Mar 14, 2017 | 25.47 | 25.47 | 25.16 | 25.20 | 4,052,635 | -0.23(-0.92%) |
Mar 13, 2017 | 25.50 | 25.63 | 25.41 | 25.44 | 2,163,715 | -0.02(-0.06%) |
Mar 10, 2017 | 25.40 | 25.66 | 25.19 | 25.45 | 2,736,044 | +0.20(+0.80%) |
Mar 09, 2017 | 25.33 | 25.43 | 25.18 | 25.25 | 3,550,567 | -0.14(-0.54%) |
Mar 08, 2017 | 25.49 | 25.68 | 25.37 | 25.39 | 2,807,535 | -0.16(-0.63%) |
Mar 07, 2017 | 25.65 | 25.67 | 25.45 | 25.55 | 4,090,170 | -0.03(-0.13%) |
Mar 06, 2017 | 25.45 | 25.63 | 25.38 | 25.58 | 2,670,478 | +0.00(+0.01%) |
Mar 03, 2017 | 25.35 | 25.59 | 25.22 | 25.58 | 2,062,596 | +0.33(+1.29%) |
Mar 02, 2017 | 25.35 | 25.44 | 25.22 | 25.26 | 3,199,661 | -0.18(-0.71%) |