Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.55 | 26.57 | 26.54 | 26.57 | 3,072,661 | +0.03(+0.13%) |
May 30, 2017 | 26.59 | 26.59 | 26.51 | 26.53 | 3,167,749 | -0.06(-0.23%) |
May 26, 2017 | 26.53 | 26.60 | 26.53 | 26.59 | 2,653,244 | +0.07(+0.26%) |
May 25, 2017 | 26.51 | 26.53 | 26.48 | 26.53 | 3,714,883 | +0.02(+0.08%) |
May 24, 2017 | 26.50 | 26.51 | 26.46 | 26.51 | 3,615,161 | +0.01(+0.03%) |
May 23, 2017 | 26.46 | 26.51 | 26.45 | 26.50 | 3,452,708 | +0.03(+0.13%) |
May 22, 2017 | 26.40 | 26.47 | 26.38 | 26.46 | 2,559,048 | +0.10(+0.36%) |
May 19, 2017 | 26.37 | 26.44 | 26.37 | 26.37 | 3,346,665 | +0.01(+0.03%) |
May 18, 2017 | 26.38 | 26.42 | 26.36 | 26.36 | 2,699,544 | -0.05(-0.21%) |
May 17, 2017 | 26.45 | 26.46 | 26.39 | 26.42 | 3,889,701 | -0.08(-0.31%) |
May 16, 2017 | 26.49 | 26.50 | 26.43 | 26.50 | 3,064,466 | +0.01(+0.05%) |
May 15, 2017 | 26.46 | 26.49 | 26.45 | 26.49 | 2,411,686 | +0.02(+0.08%) |
May 12, 2017 | 26.43 | 26.47 | 26.42 | 26.46 | 2,352,754 | +0.05(+0.21%) |
May 11, 2017 | 26.45 | 26.45 | 26.41 | 26.41 | 1,909,162 | -0.05(-0.18%) |
May 10, 2017 | 26.46 | 26.47 | 26.43 | 26.46 | 1,843,828 | +0.01(+0.05%) |
May 09, 2017 | 26.49 | 26.49 | 26.43 | 26.44 | 3,310,133 | -0.05(-0.18%) |
May 08, 2017 | 26.49 | 26.50 | 26.44 | 26.49 | 4,507,643 | +0.01(+0.05%) |
May 05, 2017 | 26.40 | 26.48 | 26.38 | 26.48 | 3,776,517 | +0.05(+0.21%) |
May 04, 2017 | 26.48 | 26.49 | 26.38 | 26.42 | 3,887,884 | -0.07(-0.28%) |
May 03, 2017 | 26.47 | 26.50 | 26.40 | 26.50 | 7,512,746 | +0.03(+0.10%) |
May 02, 2017 | 26.47 | 26.49 | 26.41 | 26.47 | 4,315,449 | +0.01(+0.04%) |
May 01, 2017 | 26.41 | 26.47 | 26.37 | 26.46 | 4,776,506 | +0.04(+0.15%) |
Apr 28, 2017 | 26.42 | 26.45 | 26.38 | 26.42 | 2,861,287 | +0.00(+0.00%) |
Apr 27, 2017 | 26.39 | 26.44 | 26.38 | 26.42 | 2,712,426 | +0.03(+0.10%) |
Apr 26, 2017 | 26.39 | 26.42 | 26.37 | 26.39 | 2,911,920 | +0.02(+0.08%) |
Apr 25, 2017 | 26.40 | 26.42 | 26.37 | 26.37 | 2,608,561 | -0.02(-0.08%) |
Apr 24, 2017 | 26.41 | 26.42 | 26.35 | 26.39 | 2,819,789 | +0.03(+0.10%) |
Apr 21, 2017 | 26.35 | 26.37 | 26.30 | 26.37 | 3,938,456 | +0.05(+0.21%) |
Apr 20, 2017 | 26.30 | 26.32 | 26.25 | 26.31 | 2,432,286 | +0.03(+0.13%) |
Apr 19, 2017 | 26.29 | 26.32 | 26.25 | 26.28 | 2,520,411 | -0.04(-0.15%) |
Apr 18, 2017 | 26.33 | 26.33 | 26.26 | 26.32 | 3,308,284 | +0.00(+0.00%) |
Apr 17, 2017 | 26.27 | 26.34 | 26.24 | 26.32 | 2,826,904 | +0.09(+0.36%) |
Apr 13, 2017 | 26.25 | 26.27 | 26.22 | 26.22 | 2,616,906 | -0.03(-0.13%) |
Apr 12, 2017 | 26.25 | 26.26 | 26.20 | 26.26 | 2,230,047 | +0.00(+0.00%) |
Apr 11, 2017 | 26.31 | 26.34 | 26.20 | 26.26 | 3,339,075 | -0.05(-0.18%) |
Apr 10, 2017 | 26.28 | 26.33 | 26.24 | 26.31 | 3,234,717 | +0.09(+0.34%) |
Apr 07, 2017 | 26.29 | 26.30 | 26.20 | 26.22 | 2,527,691 | -0.03(-0.13%) |
Apr 06, 2017 | 26.16 | 26.26 | 26.10 | 26.25 | 3,327,922 | +0.11(+0.41%) |
Apr 05, 2017 | 26.24 | 26.30 | 26.13 | 26.14 | 5,140,080 | -0.09(-0.36%) |
Apr 04, 2017 | 26.24 | 26.24 | 26.18 | 26.24 | 2,779,201 | -0.01(-0.05%) |
Apr 03, 2017 | 26.12 | 26.27 | 26.11 | 26.25 | 4,165,459 | +0.17(+0.65%) |
Mar 31, 2017 | 26.07 | 26.10 | 26.04 | 26.08 | 2,479,372 | +0.03(+0.10%) |
Mar 30, 2017 | 26.04 | 26.08 | 26.03 | 26.05 | 3,126,765 | +0.03(+0.13%) |
Mar 29, 2017 | 26.00 | 26.06 | 26.00 | 26.02 | 2,738,688 | +0.02(+0.08%) |
Mar 28, 2017 | 25.99 | 26.00 | 25.95 | 26.00 | 2,986,648 | +0.05(+0.21%) |
Mar 27, 2017 | 25.91 | 25.96 | 25.88 | 25.95 | 3,261,397 | +0.03(+0.10%) |
Mar 24, 2017 | 25.95 | 25.99 | 25.91 | 25.92 | 3,308,811 | +0.01(+0.03%) |
Mar 23, 2017 | 25.81 | 25.93 | 25.81 | 25.91 | 3,231,547 | +0.08(+0.31%) |
Mar 22, 2017 | 25.82 | 25.85 | 25.76 | 25.83 | 2,412,751 | +0.02(+0.08%) |
Mar 21, 2017 | 25.90 | 25.92 | 25.79 | 25.81 | 2,995,470 | -0.08(-0.32%) |
Mar 20, 2017 | 25.95 | 25.95 | 25.87 | 25.89 | 2,239,226 | -0.03(-0.10%) |
Mar 17, 2017 | 25.90 | 25.93 | 25.88 | 25.92 | 2,378,729 | +0.04(+0.16%) |
Mar 16, 2017 | 25.85 | 25.90 | 25.83 | 25.88 | 3,216,479 | +0.05(+0.18%) |
Mar 15, 2017 | 25.61 | 25.84 | 25.59 | 25.83 | 3,727,165 | +0.28(+1.08%) |
Mar 14, 2017 | 25.57 | 25.59 | 25.52 | 25.56 | 1,967,232 | +0.00(+0.00%) |
Mar 13, 2017 | 25.54 | 25.58 | 25.52 | 25.56 | 2,361,015 | +0.01(+0.05%) |
Mar 10, 2017 | 25.47 | 25.56 | 25.44 | 25.54 | 5,342,096 | +0.09(+0.34%) |
Mar 09, 2017 | 25.56 | 25.56 | 25.41 | 25.45 | 5,924,628 | -0.13(-0.50%) |
Mar 08, 2017 | 25.71 | 25.71 | 25.57 | 25.58 | 7,050,550 | -0.20(-0.76%) |
Mar 07, 2017 | 25.85 | 25.85 | 25.76 | 25.78 | 3,315,965 | -0.08(-0.31%) |
Mar 06, 2017 | 25.87 | 25.87 | 25.81 | 25.86 | 3,897,750 | +0.00(+0.00%) |
Mar 03, 2017 | 25.83 | 25.91 | 25.81 | 25.86 | 4,014,709 | +0.03(+0.10%) |
Mar 02, 2017 | 25.88 | 25.93 | 25.83 | 25.83 | 4,399,775 | -0.05(-0.18%) |