Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.67 | 28.15 | 27.10 | 28.00 | 1,576,873 | +0.41(+1.48%) |
Jun 29, 2017 | 27.70 | 27.90 | 27.21 | 27.59 | 1,336,885 | -0.07(-0.25%) |
Jun 28, 2017 | 27.64 | 27.95 | 27.43 | 27.66 | 922,995 | +0.29(+1.06%) |
Jun 27, 2017 | 28.00 | 28.06 | 27.36 | 27.37 | 1,120,569 | -0.70(-2.49%) |
Jun 26, 2017 | 27.58 | 28.36 | 27.54 | 28.06 | 1,636,236 | +0.37(+1.33%) |
Jun 23, 2017 | 26.82 | 27.69 | 26.50 | 27.69 | 2,262,710 | +0.92(+3.44%) |
Jun 22, 2017 | 26.71 | 26.95 | 26.40 | 26.77 | 1,016,659 | +0.11(+0.40%) |
Jun 21, 2017 | 27.00 | 27.09 | 26.38 | 26.67 | 965,916 | -0.28(-1.04%) |
Jun 20, 2017 | 27.30 | 27.31 | 26.64 | 26.95 | 982,552 | -0.45(-1.63%) |
Jun 19, 2017 | 27.43 | 27.66 | 27.25 | 27.39 | 827,706 | -0.04(-0.14%) |
Jun 16, 2017 | 26.96 | 27.45 | 26.92 | 27.43 | 1,559,508 | +0.19(+0.71%) |
Jun 15, 2017 | 27.16 | 27.62 | 27.04 | 27.24 | 1,102,461 | -0.27(-0.99%) |
Jun 14, 2017 | 27.79 | 27.79 | 27.38 | 27.51 | 1,295,560 | -0.28(-1.01%) |
Jun 13, 2017 | 27.01 | 27.84 | 26.84 | 27.79 | 1,627,724 | +0.92(+3.43%) |
Jun 12, 2017 | 27.18 | 27.29 | 26.62 | 26.87 | 1,599,319 | -0.37(-1.35%) |
Jun 09, 2017 | 27.10 | 27.66 | 27.08 | 27.24 | 1,402,536 | +0.17(+0.64%) |
Jun 08, 2017 | 26.99 | 27.47 | 26.60 | 27.06 | 1,358,342 | +0.56(+2.12%) |
Jun 07, 2017 | 26.43 | 26.77 | 26.29 | 26.50 | 869,048 | +0.09(+0.33%) |
Jun 06, 2017 | 26.09 | 26.57 | 25.77 | 26.41 | 1,019,486 | +0.08(+0.29%) |
Jun 05, 2017 | 26.40 | 26.51 | 26.14 | 26.34 | 885,642 | -0.18(-0.69%) |
Jun 02, 2017 | 26.35 | 26.76 | 26.24 | 26.52 | 1,052,974 | +0.23(+0.89%) |
Jun 01, 2017 | 26.12 | 26.36 | 25.79 | 26.29 | 1,155,090 | +0.24(+0.93%) |
May 31, 2017 | 26.26 | 26.36 | 25.45 | 26.05 | 1,620,886 | -0.19(-0.74%) |
May 30, 2017 | 26.18 | 26.44 | 25.88 | 26.24 | 1,524,823 | -0.11(-0.40%) |
May 26, 2017 | 26.30 | 26.35 | 25.96 | 26.35 | 984,069 | -0.11(-0.40%) |
May 25, 2017 | 26.18 | 26.75 | 26.07 | 26.45 | 1,209,615 | +0.43(+1.64%) |
May 24, 2017 | 26.21 | 26.41 | 25.70 | 26.03 | 1,506,053 | -0.20(-0.78%) |
May 23, 2017 | 26.44 | 26.44 | 25.85 | 26.23 | 638,234 | -0.09(-0.33%) |
May 22, 2017 | 26.33 | 26.49 | 26.18 | 26.32 | 856,186 | +0.12(+0.44%) |
May 19, 2017 | 26.51 | 26.80 | 26.15 | 26.20 | 1,072,960 | -0.23(-0.88%) |
May 18, 2017 | 25.56 | 26.54 | 25.28 | 26.43 | 1,468,922 | +0.77(+2.98%) |
May 17, 2017 | 25.91 | 25.95 | 24.95 | 25.67 | 2,212,646 | -0.64(-2.43%) |
May 16, 2017 | 26.71 | 26.84 | 26.25 | 26.31 | 1,310,394 | -0.40(-1.49%) |
May 15, 2017 | 26.17 | 26.75 | 26.14 | 26.71 | 1,012,564 | +0.63(+2.42%) |
May 12, 2017 | 26.24 | 26.24 | 25.78 | 26.08 | 1,007,124 | -0.20(-0.77%) |
May 11, 2017 | 26.59 | 26.59 | 25.76 | 26.28 | 1,252,773 | -0.38(-1.42%) |
May 10, 2017 | 26.83 | 27.22 | 26.56 | 26.66 | 1,848,915 | -0.11(-0.40%) |
May 09, 2017 | 26.88 | 27.07 | 26.58 | 26.76 | 1,351,823 | -0.08(-0.29%) |
May 08, 2017 | 27.05 | 27.11 | 26.71 | 26.84 | 870,207 | -0.30(-1.11%) |
May 05, 2017 | 27.82 | 27.84 | 27.04 | 27.14 | 2,197,529 | -0.60(-2.17%) |
May 04, 2017 | 27.48 | 27.80 | 27.21 | 27.74 | 3,652,557 | +0.53(+1.96%) |
May 03, 2017 | 27.37 | 27.62 | 26.62 | 27.21 | 4,839,982 | +1.13(+4.35%) |
May 02, 2017 | 25.91 | 26.66 | 25.84 | 26.08 | 3,398,371 | +0.40(+1.55%) |
May 01, 2017 | 24.93 | 25.70 | 24.87 | 25.68 | 2,262,662 | +0.80(+3.20%) |
Apr 28, 2017 | 25.36 | 25.36 | 24.83 | 24.88 | 1,611,921 | -0.35(-1.38%) |
Apr 27, 2017 | 25.15 | 25.39 | 24.82 | 25.23 | 1,512,637 | +0.06(+0.23%) |
Apr 26, 2017 | 25.09 | 25.42 | 25.08 | 25.17 | 1,593,332 | +0.08(+0.31%) |
Apr 25, 2017 | 25.51 | 25.56 | 25.10 | 25.10 | 2,369,533 | -0.11(-0.42%) |
Apr 24, 2017 | 25.21 | 25.29 | 25.03 | 25.20 | 1,593,211 | +0.48(+1.96%) |
Apr 21, 2017 | 24.58 | 24.86 | 24.44 | 24.72 | 1,088,222 | +0.12(+0.47%) |
Apr 20, 2017 | 24.05 | 24.71 | 23.92 | 24.60 | 1,279,281 | +0.74(+3.09%) |
Apr 19, 2017 | 23.98 | 24.26 | 23.83 | 23.86 | 936,979 | +0.01(+0.04%) |
Apr 18, 2017 | 24.00 | 24.29 | 23.74 | 23.85 | 1,020,725 | -0.43(-1.76%) |
Apr 17, 2017 | 24.06 | 24.33 | 23.80 | 24.28 | 1,435,690 | +0.37(+1.54%) |
Apr 13, 2017 | 24.17 | 24.43 | 23.90 | 23.91 | 1,627,450 | -0.37(-1.52%) |
Apr 12, 2017 | 24.15 | 24.31 | 23.65 | 24.28 | 2,126,674 | +0.01(+0.04%) |
Apr 11, 2017 | 24.15 | 24.36 | 23.45 | 24.27 | 1,433,803 | +0.05(+0.20%) |
Apr 10, 2017 | 24.35 | 24.52 | 24.09 | 24.22 | 986,641 | -0.07(-0.28%) |
Apr 07, 2017 | 23.67 | 24.77 | 23.67 | 24.29 | 2,984,750 | +0.60(+2.54%) |
Apr 06, 2017 | 23.23 | 23.71 | 23.10 | 23.69 | 1,323,868 | +0.56(+2.43%) |
Apr 05, 2017 | 23.69 | 23.92 | 23.11 | 23.13 | 1,183,941 | -0.40(-1.69%) |
Apr 04, 2017 | 23.22 | 23.53 | 23.00 | 23.53 | 1,548,905 | +0.25(+1.08%) |