Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.47 | 28.53 | 27.86 | 28.26 | 3,399,181 | -0.20(-0.71%) |
May 30, 2017 | 28.19 | 28.61 | 28.15 | 28.47 | 2,190,945 | +0.08(+0.27%) |
May 26, 2017 | 28.20 | 28.43 | 28.11 | 28.39 | 1,267,795 | +0.16(+0.56%) |
May 25, 2017 | 28.37 | 28.46 | 27.93 | 28.23 | 2,573,703 | -0.04(-0.13%) |
May 24, 2017 | 28.40 | 28.43 | 28.20 | 28.27 | 2,053,149 | +0.22(+0.80%) |
May 23, 2017 | 28.21 | 28.47 | 28.03 | 28.05 | 2,227,162 | -0.21(-0.73%) |
May 22, 2017 | 28.31 | 28.61 | 28.13 | 28.25 | 1,503,891 | +0.11(+0.40%) |
May 19, 2017 | 27.64 | 28.37 | 27.63 | 28.14 | 2,427,311 | +0.54(+1.96%) |
May 18, 2017 | 27.36 | 27.83 | 27.22 | 27.60 | 2,776,208 | +0.12(+0.43%) |
May 17, 2017 | 28.06 | 28.20 | 27.40 | 27.48 | 3,482,865 | -0.93(-3.28%) |
May 16, 2017 | 28.59 | 28.72 | 28.36 | 28.41 | 2,525,319 | -0.09(-0.33%) |
May 15, 2017 | 28.21 | 28.69 | 28.18 | 28.51 | 2,974,157 | +0.53(+1.89%) |
May 12, 2017 | 27.95 | 28.46 | 27.83 | 27.98 | 3,668,569 | +0.19(+0.69%) |
May 11, 2017 | 27.43 | 28.29 | 27.31 | 27.78 | 6,692,627 | +1.18(+4.44%) |
May 10, 2017 | 26.70 | 26.80 | 26.52 | 26.60 | 3,520,963 | -0.09(-0.33%) |
May 09, 2017 | 26.48 | 26.71 | 26.25 | 26.69 | 2,228,784 | +0.29(+1.11%) |
May 08, 2017 | 26.40 | 26.52 | 26.27 | 26.40 | 1,767,194 | +0.09(+0.35%) |
May 05, 2017 | 26.22 | 26.42 | 26.19 | 26.30 | 2,077,952 | +0.06(+0.24%) |
May 04, 2017 | 26.05 | 26.46 | 25.92 | 26.24 | 3,333,944 | +0.24(+0.93%) |
May 03, 2017 | 25.75 | 26.20 | 25.75 | 26.00 | 3,167,449 | +0.17(+0.65%) |
May 02, 2017 | 26.18 | 26.25 | 25.32 | 25.83 | 4,405,816 | -0.28(-1.07%) |
May 01, 2017 | 26.06 | 26.25 | 25.94 | 26.11 | 2,103,732 | +0.13(+0.50%) |
Apr 28, 2017 | 25.85 | 26.07 | 25.66 | 25.98 | 2,309,974 | +0.23(+0.89%) |
Apr 27, 2017 | 25.45 | 25.81 | 25.37 | 25.75 | 2,055,114 | +0.35(+1.37%) |
Apr 26, 2017 | 25.75 | 26.10 | 25.40 | 25.40 | 3,432,189 | -0.41(-1.59%) |
Apr 25, 2017 | 25.76 | 25.89 | 25.51 | 25.81 | 2,255,373 | +0.13(+0.51%) |
Apr 24, 2017 | 25.68 | 25.86 | 25.60 | 25.68 | 1,688,473 | +0.44(+1.75%) |
Apr 21, 2017 | 25.45 | 25.47 | 25.16 | 25.24 | 1,714,073 | -0.33(-1.29%) |
Apr 20, 2017 | 25.17 | 25.71 | 25.03 | 25.57 | 2,816,075 | +0.61(+2.44%) |
Apr 19, 2017 | 24.80 | 25.15 | 24.69 | 24.96 | 2,568,440 | +0.34(+1.39%) |
Apr 18, 2017 | 24.79 | 24.88 | 24.57 | 24.62 | 2,768,703 | -0.29(-1.15%) |
Apr 17, 2017 | 24.69 | 24.94 | 24.63 | 24.90 | 1,703,454 | +0.29(+1.16%) |
Apr 13, 2017 | 24.89 | 24.94 | 24.62 | 24.62 | 2,036,762 | -0.25(-1.03%) |
Apr 12, 2017 | 24.92 | 25.13 | 24.84 | 24.87 | 3,018,147 | -0.12(-0.47%) |
Apr 11, 2017 | 25.01 | 25.02 | 24.60 | 24.99 | 2,882,971 | -0.03(-0.12%) |
Apr 10, 2017 | 24.97 | 25.18 | 24.90 | 25.02 | 1,420,209 | +0.16(+0.65%) |
Apr 07, 2017 | 24.77 | 25.02 | 24.64 | 24.86 | 2,644,361 | +0.08(+0.33%) |
Apr 06, 2017 | 24.76 | 24.92 | 24.57 | 24.78 | 3,197,202 | +0.03(+0.13%) |
Apr 05, 2017 | 25.51 | 25.61 | 24.73 | 24.75 | 3,482,718 | -0.56(-2.21%) |
Apr 04, 2017 | 25.88 | 25.88 | 25.23 | 25.31 | 3,538,175 | -0.77(-2.96%) |
Apr 03, 2017 | 26.84 | 26.84 | 25.76 | 26.08 | 2,588,187 | -0.77(-2.85%) |
Mar 31, 2017 | 27.17 | 27.18 | 26.85 | 26.85 | 1,708,819 | -0.30(-1.12%) |
Mar 30, 2017 | 27.12 | 27.36 | 27.03 | 27.15 | 1,513,560 | +0.06(+0.23%) |
Mar 29, 2017 | 27.11 | 27.22 | 26.89 | 27.09 | 1,510,735 | -0.02(-0.09%) |
Mar 28, 2017 | 26.88 | 27.31 | 26.88 | 27.11 | 2,155,806 | +0.24(+0.90%) |
Mar 27, 2017 | 26.27 | 26.93 | 26.18 | 26.87 | 2,164,050 | +0.34(+1.27%) |
Mar 24, 2017 | 26.44 | 26.70 | 26.34 | 26.53 | 1,465,580 | +0.09(+0.35%) |
Mar 23, 2017 | 26.39 | 26.65 | 26.25 | 26.44 | 1,739,312 | -0.13(-0.49%) |
Mar 22, 2017 | 26.40 | 26.62 | 26.10 | 26.57 | 2,238,541 | +0.17(+0.66%) |
Mar 21, 2017 | 27.54 | 27.58 | 26.37 | 26.40 | 3,031,134 | -0.93(-3.39%) |
Mar 20, 2017 | 27.37 | 27.52 | 27.29 | 27.32 | 1,972,306 | -0.07(-0.25%) |
Mar 17, 2017 | 27.65 | 27.78 | 27.25 | 27.39 | 1,965,462 | -0.24(-0.86%) |
Mar 16, 2017 | 27.68 | 27.82 | 27.60 | 27.63 | 1,366,700 | +0.02(+0.07%) |
Mar 15, 2017 | 27.19 | 27.67 | 27.12 | 27.61 | 2,323,812 | +0.55(+2.02%) |
Mar 14, 2017 | 26.76 | 27.12 | 26.65 | 27.06 | 1,408,929 | +0.19(+0.69%) |
Mar 13, 2017 | 26.64 | 26.96 | 26.56 | 26.88 | 1,676,085 | +0.31(+1.17%) |
Mar 10, 2017 | 26.53 | 26.78 | 26.40 | 26.57 | 1,500,527 | +0.27(+1.02%) |
Mar 09, 2017 | 26.52 | 26.62 | 26.22 | 26.30 | 1,107,124 | -0.26(-0.96%) |
Mar 08, 2017 | 26.47 | 26.71 | 26.43 | 26.55 | 1,327,370 | +0.38(+1.44%) |
Mar 07, 2017 | 26.26 | 26.46 | 26.16 | 26.18 | 1,756,646 | -0.09(-0.33%) |
Mar 06, 2017 | 26.38 | 26.43 | 26.12 | 26.26 | 1,300,440 | -0.33(-1.24%) |
Mar 03, 2017 | 26.46 | 26.66 | 26.24 | 26.59 | 1,347,485 | +0.13(+0.49%) |
Mar 02, 2017 | 26.53 | 26.73 | 26.39 | 26.46 | 1,756,941 | -0.18(-0.69%) |