Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.88 | 23.02 | 22.81 | 22.90 | 7,462,136 | +0.05(+0.22%) |
Jun 29, 2017 | 23.07 | 23.13 | 22.68 | 22.85 | 6,713,683 | -0.29(-1.24%) |
Jun 28, 2017 | 23.13 | 23.25 | 23.01 | 23.13 | 4,859,829 | +0.19(+0.82%) |
Jun 27, 2017 | 22.97 | 23.31 | 22.80 | 22.94 | 21,942,064 | -0.14(-0.60%) |
Jun 26, 2017 | 23.24 | 23.29 | 22.96 | 23.08 | 10,055,739 | -0.15(-0.64%) |
Jun 23, 2017 | 23.32 | 23.35 | 23.18 | 23.23 | 20,307,712 | -0.06(-0.25%) |
Jun 22, 2017 | 23.69 | 23.73 | 23.10 | 23.29 | 8,086,692 | -0.41(-1.73%) |
Jun 21, 2017 | 23.32 | 23.70 | 23.28 | 23.70 | 6,229,287 | +0.07(+0.31%) |
Jun 20, 2017 | 23.94 | 24.02 | 23.59 | 23.63 | 6,276,105 | -0.34(-1.44%) |
Jun 19, 2017 | 23.65 | 23.97 | 23.59 | 23.97 | 3,642,422 | +0.43(+1.81%) |
Jun 16, 2017 | 23.71 | 23.77 | 23.42 | 23.54 | 5,743,780 | -0.16(-0.66%) |
Jun 15, 2017 | 23.40 | 23.81 | 23.36 | 23.70 | 5,974,171 | +0.12(+0.52%) |
Jun 14, 2017 | 24.02 | 24.05 | 23.38 | 23.58 | 7,555,757 | -0.40(-1.68%) |
Jun 13, 2017 | 23.78 | 24.02 | 23.65 | 23.98 | 5,382,974 | +0.28(+1.18%) |
Jun 12, 2017 | 23.31 | 23.72 | 23.00 | 23.70 | 11,257,217 | +0.21(+0.87%) |
Jun 09, 2017 | 24.19 | 24.31 | 23.08 | 23.49 | 6,953,958 | -0.72(-2.98%) |
Jun 08, 2017 | 24.33 | 23.90 | 24.22 | 7,901,606 | +0.25(+1.03%) | |
Jun 07, 2017 | 24.64 | 24.72 | 23.82 | 23.97 | 8,472,627 | -0.71(-2.89%) |
Jun 06, 2017 | 24.73 | 25.00 | 24.64 | 24.69 | 5,693,658 | -0.08(-0.33%) |
Jun 05, 2017 | 24.60 | 24.80 | 24.52 | 24.77 | 7,774,288 | +0.11(+0.43%) |
Jun 02, 2017 | 24.79 | 24.82 | 24.45 | 24.66 | 4,072,915 | -0.04(-0.17%) |
Jun 01, 2017 | 24.35 | 24.75 | 24.29 | 24.70 | 6,281,907 | +0.62(+2.56%) |
May 31, 2017 | 24.10 | 24.18 | 23.93 | 24.09 | 5,894,988 | +0.02(+0.10%) |
May 30, 2017 | 23.94 | 24.16 | 23.90 | 24.06 | 3,742,283 | +0.07(+0.27%) |
May 26, 2017 | 24.19 | 24.19 | 23.97 | 24.00 | 3,548,716 | -0.10(-0.41%) |
May 25, 2017 | 24.12 | 24.20 | 24.03 | 24.09 | 10,302,213 | +0.08(+0.34%) |
May 24, 2017 | 24.08 | 24.11 | 23.88 | 24.01 | 4,104,848 | -0.09(-0.37%) |
May 23, 2017 | 24.37 | 24.45 | 24.04 | 24.10 | 5,086,503 | -0.15(-0.61%) |
May 22, 2017 | 24.12 | 24.34 | 24.12 | 24.25 | 5,994,316 | +0.08(+0.34%) |
May 19, 2017 | 24.28 | 24.50 | 24.14 | 24.17 | 4,013,995 | -0.05(-0.20%) |
May 18, 2017 | 24.15 | 24.46 | 23.87 | 24.22 | 8,559,054 | -0.14(-0.57%) |
May 17, 2017 | 25.03 | 24.82 | 24.36 | 24.36 | 6,181,110 | -0.68(-2.71%) |
May 16, 2017 | 25.11 | 25.11 | 24.91 | 25.03 | 7,744,283 | -0.02(-0.07%) |
May 15, 2017 | 25.07 | 25.11 | 24.96 | 25.05 | 8,734,157 | +0.02(+0.07%) |
May 12, 2017 | 25.00 | 25.12 | 24.92 | 25.03 | 8,635,239 | +0.02(+0.10%) |
May 11, 2017 | 25.22 | 25.26 | 24.99 | 25.01 | 7,897,696 | -0.24(-0.94%) |
May 10, 2017 | 25.16 | 25.28 | 25.01 | 25.25 | 4,690,841 | +0.14(+0.55%) |
May 09, 2017 | 24.96 | 25.16 | 24.94 | 25.11 | 6,212,925 | +0.16(+0.62%) |
May 08, 2017 | 24.95 | 25.07 | 24.90 | 24.95 | 8,775,783 | -0.05(-0.20%) |
May 05, 2017 | 25.07 | 25.14 | 24.82 | 25.00 | 6,910,494 | +0.04(+0.16%) |
May 04, 2017 | 24.90 | 25.04 | 24.81 | 24.96 | 10,747,219 | +0.16(+0.66%) |
May 03, 2017 | 25.20 | 25.28 | 24.79 | 24.80 | 8,213,714 | -0.48(-1.91%) |
May 02, 2017 | 25.05 | 25.34 | 25.00 | 25.28 | 6,963,197 | +0.24(+0.95%) |
May 01, 2017 | 24.67 | 25.10 | 24.59 | 25.04 | 9,590,687 | +0.43(+1.76%) |
Apr 28, 2017 | 24.27 | 24.81 | 24.25 | 24.61 | 11,921,818 | +0.07(+0.27%) |
Apr 27, 2017 | 24.22 | 24.54 | 24.07 | 24.54 | 13,822,464 | +0.43(+1.80%) |
Apr 26, 2017 | 23.30 | 24.55 | 22.85 | 24.11 | 30,903,256 | +1.37(+6.05%) |
Apr 25, 2017 | 23.17 | 23.25 | 22.73 | 22.74 | 16,538,508 | -0.40(-1.73%) |
Apr 24, 2017 | 23.03 | 23.25 | 22.95 | 23.14 | 6,509,555 | +0.40(+1.76%) |
Apr 21, 2017 | 22.73 | 22.87 | 22.72 | 22.74 | 4,105,397 | -0.02(-0.07%) |
Apr 20, 2017 | 22.81 | 22.92 | 22.68 | 22.75 | 7,141,083 | +0.06(+0.25%) |
Apr 19, 2017 | 22.74 | 22.82 | 22.68 | 22.69 | 11,487,186 | +0.02(+0.11%) |
Apr 18, 2017 | 22.60 | 22.83 | 22.60 | 22.67 | 7,934,432 | -0.01(-0.04%) |
Apr 17, 2017 | 22.59 | 22.72 | 22.57 | 22.68 | 2,434,561 | +0.12(+0.54%) |
Apr 13, 2017 | 22.67 | 22.79 | 22.55 | 22.56 | 4,226,923 | -0.06(-0.25%) |
Apr 12, 2017 | 22.78 | 22.78 | 22.50 | 22.61 | 3,597,816 | -0.13(-0.58%) |
Apr 11, 2017 | 22.78 | 22.80 | 22.60 | 22.74 | 3,928,873 | -0.07(-0.32%) |
Apr 10, 2017 | 22.87 | 22.93 | 22.75 | 22.82 | 2,868,856 | +0.01(+0.04%) |
Apr 07, 2017 | 22.76 | 22.96 | 22.72 | 22.81 | 4,276,783 | +0.05(+0.22%) |
Apr 06, 2017 | 22.78 | 22.93 | 22.69 | 22.76 | 3,016,483 | -0.01(-0.04%) |
Apr 05, 2017 | 22.96 | 23.09 | 22.74 | 22.77 | 4,047,420 | -0.11(-0.50%) |
Apr 04, 2017 | 22.69 | 23.08 | 22.69 | 22.88 | 5,366,385 | +0.20(+0.87%) |