Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.98 | 20.98 | 20.36 | 20.68 | 5,139,818 | -0.28(-1.35%) |
May 30, 2017 | 21.02 | 21.08 | 20.88 | 20.97 | 2,422,936 | -0.06(-0.30%) |
May 26, 2017 | 20.74 | 21.08 | 20.68 | 21.03 | 2,742,955 | +0.24(+1.14%) |
May 25, 2017 | 21.01 | 21.27 | 20.59 | 20.79 | 3,544,544 | -0.22(-1.04%) |
May 24, 2017 | 21.19 | 21.31 | 20.87 | 21.01 | 3,166,940 | -0.16(-0.77%) |
May 23, 2017 | 21.08 | 21.33 | 20.99 | 21.18 | 5,648,785 | +0.20(+0.95%) |
May 22, 2017 | 21.61 | 21.68 | 20.79 | 20.98 | 5,469,354 | -0.50(-2.33%) |
May 19, 2017 | 20.84 | 21.70 | 20.83 | 21.48 | 6,235,700 | +0.73(+3.50%) |
May 18, 2017 | 20.44 | 20.83 | 20.37 | 20.75 | 5,200,607 | +0.04(+0.18%) |
May 17, 2017 | 21.26 | 21.14 | 20.52 | 20.71 | 5,676,827 | -0.54(-2.56%) |
May 16, 2017 | 21.29 | 21.48 | 21.10 | 21.26 | 3,774,471 | -0.04(-0.17%) |
May 15, 2017 | 20.99 | 21.50 | 20.92 | 21.29 | 4,916,552 | +0.49(+2.36%) |
May 12, 2017 | 21.48 | 21.61 | 20.79 | 20.80 | 6,389,280 | -0.72(-3.33%) |
May 11, 2017 | 21.32 | 21.66 | 21.08 | 21.52 | 7,532,736 | +0.22(+1.02%) |
May 10, 2017 | 21.36 | 21.45 | 21.26 | 21.30 | 11,661,656 | -0.03(-0.13%) |
May 09, 2017 | 21.79 | 21.90 | 21.30 | 21.33 | 10,160,879 | -0.05(-0.21%) |
May 08, 2017 | 21.32 | 21.49 | 21.15 | 21.38 | 7,529,063 | +0.08(+0.38%) |
May 05, 2017 | 21.25 | 21.47 | 21.25 | 21.29 | 8,539,815 | +0.12(+0.56%) |
May 04, 2017 | 21.50 | 21.70 | 21.07 | 21.18 | 9,299,258 | -0.28(-1.31%) |
May 03, 2017 | 22.46 | 22.57 | 21.36 | 21.46 | 12,718,540 | -1.20(-5.29%) |
May 02, 2017 | 23.65 | 23.71 | 22.32 | 22.66 | 15,513,394 | -1.74(-7.15%) |
May 01, 2017 | 24.63 | 24.65 | 24.34 | 24.40 | 4,834,692 | -0.05(-0.22%) |
Apr 28, 2017 | 25.02 | 25.07 | 24.40 | 24.45 | 5,959,649 | -0.47(-1.89%) |
Apr 27, 2017 | 25.03 | 25.33 | 24.86 | 24.93 | 4,641,421 | +0.03(+0.11%) |
Apr 26, 2017 | 24.85 | 24.99 | 24.38 | 24.90 | 5,714,304 | -0.11(-0.44%) |
Apr 25, 2017 | 24.87 | 25.16 | 24.78 | 25.01 | 4,760,349 | +0.41(+1.66%) |
Apr 24, 2017 | 24.57 | 24.74 | 24.45 | 24.60 | 5,347,962 | +0.38(+1.57%) |
Apr 21, 2017 | 24.55 | 24.64 | 24.22 | 24.22 | 3,898,142 | -0.39(-1.59%) |
Apr 20, 2017 | 24.49 | 24.75 | 24.42 | 24.61 | 3,780,576 | +0.25(+1.01%) |
Apr 19, 2017 | 24.62 | 24.71 | 24.26 | 24.36 | 3,374,155 | -0.19(-0.78%) |
Apr 18, 2017 | 24.66 | 24.69 | 24.35 | 24.55 | 4,266,939 | -0.29(-1.17%) |
Apr 17, 2017 | 24.95 | 25.03 | 24.70 | 24.84 | 4,919,991 | -0.09(-0.36%) |
Apr 13, 2017 | 25.50 | 25.57 | 24.90 | 24.94 | 4,660,222 | -0.63(-2.45%) |
Apr 12, 2017 | 25.93 | 26.02 | 25.53 | 25.56 | 4,181,396 | -0.49(-1.88%) |
Apr 11, 2017 | 26.27 | 26.38 | 25.67 | 26.05 | 4,114,308 | -0.23(-0.86%) |
Apr 10, 2017 | 26.29 | 26.45 | 26.03 | 26.28 | 3,214,448 | +0.08(+0.31%) |
Apr 07, 2017 | 26.38 | 26.46 | 26.16 | 26.20 | 2,731,495 | -0.31(-1.16%) |
Apr 06, 2017 | 26.33 | 26.63 | 26.21 | 26.51 | 3,587,916 | +0.17(+0.66%) |
Apr 05, 2017 | 26.66 | 26.80 | 26.31 | 26.33 | 5,870,182 | -0.15(-0.55%) |
Apr 04, 2017 | 26.23 | 26.49 | 25.95 | 26.48 | 5,053,323 | +0.23(+0.86%) |
Apr 03, 2017 | 26.56 | 26.72 | 25.80 | 26.25 | 4,359,577 | -0.25(-0.93%) |
Mar 31, 2017 | 26.55 | 26.76 | 26.27 | 26.50 | 4,651,008 | -0.15(-0.58%) |
Mar 30, 2017 | 26.67 | 26.84 | 26.35 | 26.65 | 3,300,785 | -0.12(-0.44%) |
Mar 29, 2017 | 26.50 | 27.06 | 26.37 | 26.77 | 3,015,113 | +0.28(+1.06%) |
Mar 28, 2017 | 26.02 | 26.67 | 26.02 | 26.49 | 3,150,295 | +0.48(+1.85%) |
Mar 27, 2017 | 25.84 | 26.24 | 25.77 | 26.01 | 3,384,300 | -0.10(-0.38%) |
Mar 24, 2017 | 26.32 | 26.41 | 25.95 | 26.11 | 2,377,205 | -0.23(-0.86%) |
Mar 23, 2017 | 26.14 | 26.50 | 26.02 | 26.33 | 2,168,456 | +0.23(+0.87%) |
Mar 22, 2017 | 26.01 | 26.22 | 25.73 | 26.11 | 2,947,006 | +0.10(+0.38%) |
Mar 21, 2017 | 26.56 | 26.87 | 25.99 | 26.01 | 3,892,500 | -0.55(-2.09%) |
Mar 20, 2017 | 26.53 | 26.85 | 26.33 | 26.56 | 3,359,669 | +0.07(+0.27%) |
Mar 17, 2017 | 26.41 | 26.60 | 26.27 | 26.49 | 5,316,852 | +0.16(+0.62%) |
Mar 16, 2017 | 26.62 | 26.70 | 26.28 | 26.32 | 2,991,709 | -0.14(-0.51%) |
Mar 15, 2017 | 26.13 | 26.57 | 25.92 | 26.46 | 4,050,479 | +0.49(+1.89%) |
Mar 14, 2017 | 26.18 | 26.29 | 25.84 | 25.97 | 3,615,027 | -0.47(-1.79%) |
Mar 13, 2017 | 26.61 | 26.73 | 26.32 | 26.44 | 3,084,777 | -0.06(-0.24%) |
Mar 10, 2017 | 26.36 | 26.72 | 26.20 | 26.51 | 6,397,923 | +0.17(+0.66%) |
Mar 09, 2017 | 26.52 | 27.69 | 26.13 | 26.33 | 13,101,576 | +0.30(+1.15%) |
Mar 08, 2017 | 26.56 | 26.73 | 26.01 | 26.03 | 8,939,055 | -0.46(-1.75%) |
Mar 07, 2017 | 26.94 | 26.98 | 26.30 | 26.50 | 10,073,622 | -0.43(-1.58%) |
Mar 06, 2017 | 27.25 | 27.37 | 26.91 | 26.92 | 4,423,848 | -0.52(-1.89%) |
Mar 03, 2017 | 27.51 | 27.59 | 27.20 | 27.44 | 7,225,487 | -0.18(-0.66%) |
Mar 02, 2017 | 28.23 | 28.30 | 27.61 | 27.62 | 5,875,753 | -0.55(-1.97%) |