Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.86 | 25.01 | 24.60 | 24.89 | 5,729,370 | +0.23(+0.91%) |
Jun 29, 2017 | 25.25 | 25.50 | 24.47 | 24.67 | 12,076,453 | -0.21(-0.84%) |
Jun 28, 2017 | 24.77 | 25.13 | 24.70 | 24.88 | 12,225,128 | +0.30(+1.22%) |
Jun 27, 2017 | 24.84 | 24.88 | 24.56 | 24.58 | 7,661,295 | -0.20(-0.81%) |
Jun 26, 2017 | 24.24 | 24.81 | 24.24 | 24.78 | 8,405,315 | +0.59(+2.45%) |
Jun 23, 2017 | 24.62 | 24.64 | 24.08 | 24.18 | 9,057,711 | -0.28(-1.13%) |
Jun 22, 2017 | 24.69 | 24.84 | 24.34 | 24.46 | 7,643,049 | -0.33(-1.35%) |
Jun 21, 2017 | 24.59 | 24.87 | 24.38 | 24.79 | 9,361,809 | +0.22(+0.88%) |
Jun 20, 2017 | 24.54 | 24.86 | 24.48 | 24.58 | 6,818,236 | +0.02(+0.07%) |
Jun 19, 2017 | 24.60 | 24.60 | 24.31 | 24.56 | 8,235,686 | +0.08(+0.31%) |
Jun 16, 2017 | 24.59 | 24.59 | 24.27 | 24.48 | 8,179,477 | -0.12(-0.48%) |
Jun 15, 2017 | 24.19 | 24.76 | 24.18 | 24.60 | 10,347,364 | +0.20(+0.82%) |
Jun 14, 2017 | 24.04 | 24.48 | 23.89 | 24.40 | 12,174,589 | +0.20(+0.83%) |
Jun 13, 2017 | 24.07 | 24.28 | 23.73 | 24.20 | 6,359,338 | +0.19(+0.80%) |
Jun 12, 2017 | 23.97 | 24.21 | 23.73 | 24.01 | 6,787,235 | +0.05(+0.21%) |
Jun 09, 2017 | 24.15 | 24.19 | 23.81 | 23.96 | 9,401,342 | +0.03(+0.10%) |
Jun 08, 2017 | 24.41 | 23.90 | 23.93 | 10,230,350 | -0.17(-0.69%) | |
Jun 07, 2017 | 23.76 | 24.36 | 23.72 | 24.10 | 19,232,684 | +0.48(+2.05%) |
Jun 06, 2017 | 23.14 | 23.75 | 22.97 | 23.62 | 17,016,406 | +0.28(+1.18%) |
Jun 05, 2017 | 22.83 | 23.43 | 22.62 | 23.34 | 13,143,518 | +0.47(+2.04%) |
Jun 02, 2017 | 22.52 | 23.10 | 22.52 | 22.87 | 14,815,920 | +0.15(+0.66%) |
Jun 01, 2017 | 22.53 | 22.93 | 22.41 | 22.72 | 10,371,745 | +0.31(+1.38%) |
May 31, 2017 | 22.62 | 22.71 | 21.99 | 22.41 | 11,025,508 | -0.21(-0.92%) |
May 30, 2017 | 22.80 | 22.92 | 22.54 | 22.62 | 11,537,225 | -0.23(-0.99%) |
May 26, 2017 | 22.67 | 23.08 | 22.60 | 22.85 | 13,717,698 | +0.12(+0.51%) |
May 25, 2017 | 22.51 | 22.88 | 22.31 | 22.73 | 15,333,725 | +0.36(+1.60%) |
May 24, 2017 | 22.39 | 22.55 | 22.29 | 22.37 | 10,980,305 | -0.03(-0.15%) |
May 23, 2017 | 22.55 | 22.55 | 22.27 | 22.41 | 7,827,557 | -0.06(-0.26%) |
May 22, 2017 | 22.55 | 22.56 | 22.26 | 22.46 | 11,046,361 | +0.06(+0.26%) |
May 19, 2017 | 23.17 | 23.22 | 22.38 | 22.41 | 16,129,530 | +0.28(+1.28%) |
May 18, 2017 | 22.06 | 22.35 | 22.05 | 22.12 | 9,522,567 | +0.00(+0.00%) |
May 17, 2017 | 22.41 | 22.27 | 21.83 | 22.12 | 14,089,355 | -0.28(-1.27%) |
May 16, 2017 | 22.72 | 22.74 | 22.36 | 22.41 | 13,406,056 | -0.23(-1.00%) |
May 15, 2017 | 22.35 | 22.87 | 22.14 | 22.63 | 17,419,356 | +0.43(+1.96%) |
May 12, 2017 | 22.38 | 22.39 | 21.71 | 22.20 | 27,724,898 | -0.28(-1.26%) |
May 11, 2017 | 23.10 | 23.11 | 22.21 | 22.48 | 16,955,968 | -0.69(-2.99%) |
May 10, 2017 | 23.38 | 23.47 | 23.11 | 23.17 | 13,198,483 | -0.28(-1.21%) |
May 09, 2017 | 23.74 | 23.82 | 23.39 | 23.46 | 10,380,417 | -0.23(-0.99%) |
May 08, 2017 | 23.86 | 23.96 | 23.67 | 23.69 | 9,648,380 | -0.19(-0.80%) |
May 05, 2017 | 24.08 | 24.42 | 23.73 | 23.88 | 13,111,154 | -0.05(-0.21%) |
May 04, 2017 | 24.03 | 24.19 | 23.83 | 23.93 | 11,754,661 | +0.03(+0.10%) |
May 03, 2017 | 23.78 | 24.25 | 23.70 | 23.91 | 17,192,546 | -0.08(-0.35%) |
May 02, 2017 | 23.24 | 24.04 | 23.00 | 23.99 | 30,673,118 | +0.77(+3.33%) |
May 01, 2017 | 23.25 | 23.78 | 22.60 | 23.22 | 27,642,044 | +0.12(+0.50%) |
Apr 28, 2017 | 22.85 | 24.17 | 22.64 | 23.10 | 55,805,080 | -4.36(-15.88%) |
Apr 27, 2017 | 27.79 | 27.79 | 27.42 | 27.47 | 8,592,195 | -0.15(-0.54%) |
Apr 26, 2017 | 28.03 | 28.09 | 27.13 | 27.62 | 13,893,303 | -0.49(-1.74%) |
Apr 25, 2017 | 28.41 | 28.53 | 27.95 | 28.11 | 7,418,317 | -0.07(-0.24%) |
Apr 24, 2017 | 28.50 | 28.55 | 27.99 | 28.17 | 5,092,163 | +0.43(+1.56%) |
Apr 21, 2017 | 28.07 | 28.16 | 27.64 | 27.74 | 5,691,280 | -0.39(-1.39%) |
Apr 20, 2017 | 27.69 | 28.26 | 27.65 | 28.13 | 6,508,688 | +0.71(+2.58%) |
Apr 19, 2017 | 27.47 | 27.62 | 27.32 | 27.42 | 4,041,400 | +0.12(+0.46%) |
Apr 18, 2017 | 27.27 | 27.48 | 27.06 | 27.30 | 5,982,504 | -0.14(-0.51%) |
Apr 17, 2017 | 26.93 | 27.46 | 26.83 | 27.44 | 5,034,531 | +0.54(+2.01%) |
Apr 13, 2017 | 27.15 | 27.42 | 26.90 | 26.90 | 6,337,214 | -0.37(-1.34%) |
Apr 12, 2017 | 27.27 | 27.62 | 27.18 | 27.27 | 5,530,497 | -0.20(-0.73%) |
Apr 11, 2017 | 27.05 | 27.52 | 26.80 | 27.47 | 8,134,059 | +0.15(+0.55%) |
Apr 10, 2017 | 27.58 | 27.81 | 27.27 | 27.32 | 8,238,124 | -0.24(-0.87%) |
Apr 07, 2017 | 27.39 | 27.77 | 27.32 | 27.56 | 4,494,005 | -0.06(-0.21%) |
Apr 06, 2017 | 27.62 | 27.91 | 27.38 | 27.62 | 12,647,474 | -0.02(-0.09%) |
Apr 05, 2017 | 28.45 | 28.55 | 27.54 | 27.64 | 6,041,870 | -0.39(-1.39%) |
Apr 04, 2017 | 27.91 | 28.18 | 27.91 | 28.03 | 3,075,667 | -0.03(-0.09%) |