Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.13 | 22.46 | 22.03 | 22.11 | 10,755,346 | -0.33(-1.45%) |
May 30, 2017 | 22.91 | 23.00 | 22.43 | 22.44 | 4,923,690 | -0.77(-3.31%) |
May 26, 2017 | 22.81 | 23.30 | 22.67 | 23.20 | 5,713,135 | +0.39(+1.72%) |
May 25, 2017 | 23.16 | 23.63 | 22.56 | 22.81 | 5,530,152 | -0.34(-1.45%) |
May 24, 2017 | 23.87 | 23.98 | 22.96 | 23.15 | 7,964,313 | -0.91(-3.79%) |
May 23, 2017 | 24.26 | 24.38 | 23.95 | 24.06 | 5,876,632 | -0.21(-0.87%) |
May 22, 2017 | 24.73 | 24.89 | 24.25 | 24.27 | 3,241,386 | -0.23(-0.94%) |
May 19, 2017 | 23.87 | 24.66 | 23.68 | 24.50 | 7,888,217 | +0.78(+3.27%) |
May 18, 2017 | 23.84 | 24.23 | 23.71 | 23.72 | 4,672,788 | -0.26(-1.08%) |
May 17, 2017 | 24.12 | 24.27 | 23.75 | 23.98 | 4,241,882 | -0.14(-0.60%) |
May 16, 2017 | 24.28 | 24.46 | 23.99 | 24.12 | 4,313,633 | -0.15(-0.63%) |
May 15, 2017 | 25.03 | 25.11 | 24.21 | 24.28 | 4,547,132 | -0.28(-1.13%) |
May 12, 2017 | 24.34 | 24.62 | 24.24 | 24.56 | 3,524,785 | +0.16(+0.67%) |
May 11, 2017 | 24.82 | 24.82 | 24.05 | 24.39 | 5,038,563 | -0.05(-0.20%) |
May 10, 2017 | 24.40 | 24.93 | 24.19 | 24.44 | 4,925,696 | +0.35(+1.43%) |
May 09, 2017 | 24.85 | 24.90 | 24.07 | 24.10 | 6,158,809 | -0.66(-2.67%) |
May 08, 2017 | 25.00 | 25.14 | 24.41 | 24.76 | 3,580,445 | -0.38(-1.53%) |
May 05, 2017 | 24.53 | 25.20 | 24.28 | 25.14 | 6,582,481 | +0.72(+2.94%) |
May 04, 2017 | 24.68 | 24.72 | 23.65 | 24.42 | 8,772,798 | -0.53(-2.11%) |
May 03, 2017 | 25.37 | 25.39 | 24.83 | 24.95 | 4,808,335 | -0.49(-1.92%) |
May 02, 2017 | 25.41 | 25.87 | 25.23 | 25.44 | 4,260,693 | +0.00(+0.00%) |
May 01, 2017 | 25.35 | 25.60 | 25.12 | 25.44 | 3,993,988 | +0.04(+0.15%) |
Apr 28, 2017 | 26.64 | 26.78 | 25.34 | 25.40 | 7,901,575 | -0.82(-3.14%) |
Apr 27, 2017 | 26.16 | 26.51 | 25.75 | 26.22 | 6,980,807 | -0.25(-0.94%) |
Apr 26, 2017 | 26.47 | 27.58 | 26.29 | 26.47 | 7,090,999 | +0.05(+0.18%) |
Apr 25, 2017 | 26.03 | 26.54 | 25.16 | 26.43 | 13,334,765 | +0.32(+1.21%) |
Apr 24, 2017 | 26.46 | 26.55 | 26.07 | 26.11 | 5,752,402 | -0.23(-0.87%) |
Apr 21, 2017 | 26.37 | 26.64 | 26.12 | 26.34 | 3,934,675 | -0.13(-0.51%) |
Apr 20, 2017 | 26.28 | 26.76 | 26.08 | 26.47 | 3,565,294 | +0.26(+0.99%) |
Apr 19, 2017 | 26.59 | 26.98 | 26.10 | 26.21 | 5,534,663 | -0.08(-0.29%) |
Apr 18, 2017 | 26.43 | 26.82 | 26.17 | 26.29 | 4,486,732 | -0.43(-1.61%) |
Apr 17, 2017 | 26.60 | 26.89 | 26.29 | 26.72 | 6,120,340 | +0.10(+0.36%) |
Apr 13, 2017 | 27.44 | 27.50 | 26.52 | 26.63 | 6,197,286 | -0.74(-2.70%) |
Apr 12, 2017 | 28.14 | 28.52 | 27.33 | 27.36 | 5,255,189 | -0.82(-2.93%) |
Apr 11, 2017 | 28.63 | 28.72 | 27.81 | 28.19 | 3,454,224 | -0.46(-1.61%) |
Apr 10, 2017 | 28.33 | 28.72 | 28.19 | 28.65 | 2,773,429 | +0.39(+1.39%) |
Apr 07, 2017 | 28.64 | 28.76 | 28.23 | 28.26 | 3,590,664 | -0.41(-1.44%) |
Apr 06, 2017 | 28.36 | 28.69 | 28.22 | 28.67 | 4,509,556 | +0.48(+1.70%) |
Apr 05, 2017 | 28.91 | 29.05 | 27.95 | 28.19 | 7,024,000 | -0.35(-1.21%) |
Apr 04, 2017 | 27.78 | 28.56 | 27.52 | 28.53 | 6,121,713 | +1.14(+4.17%) |
Apr 03, 2017 | 27.90 | 28.01 | 27.04 | 27.39 | 5,072,318 | -0.51(-1.82%) |
Mar 31, 2017 | 27.69 | 28.48 | 27.47 | 27.90 | 6,214,802 | +0.47(+1.71%) |
Mar 30, 2017 | 28.04 | 28.27 | 27.42 | 27.43 | 8,784,850 | -0.33(-1.17%) |
Mar 29, 2017 | 26.85 | 27.77 | 26.77 | 27.76 | 6,428,035 | +1.11(+4.17%) |
Mar 28, 2017 | 26.79 | 27.08 | 26.31 | 26.65 | 5,920,132 | -0.03(-0.11%) |
Mar 27, 2017 | 26.18 | 26.76 | 26.09 | 26.67 | 3,557,009 | +0.13(+0.51%) |
Mar 24, 2017 | 26.11 | 26.70 | 25.89 | 26.54 | 4,567,914 | +0.43(+1.65%) |
Mar 23, 2017 | 25.84 | 26.28 | 25.61 | 26.11 | 3,933,311 | +0.41(+1.60%) |
Mar 22, 2017 | 26.08 | 26.25 | 25.51 | 25.70 | 4,279,095 | -0.59(-2.26%) |
Mar 21, 2017 | 26.71 | 26.94 | 26.20 | 26.29 | 4,846,255 | -0.29(-1.08%) |
Mar 20, 2017 | 26.26 | 26.66 | 25.96 | 26.58 | 5,184,406 | +0.20(+0.76%) |
Mar 17, 2017 | 26.71 | 26.80 | 26.25 | 26.38 | 5,048,994 | -0.17(-0.65%) |
Mar 16, 2017 | 26.89 | 27.02 | 26.37 | 26.55 | 4,385,660 | -0.39(-1.46%) |
Mar 15, 2017 | 26.57 | 27.09 | 26.16 | 26.94 | 3,866,663 | +0.62(+2.37%) |
Mar 14, 2017 | 26.59 | 26.62 | 25.96 | 26.32 | 4,122,814 | -0.60(-2.24%) |
Mar 13, 2017 | 26.47 | 27.03 | 26.20 | 26.92 | 5,539,959 | +0.55(+2.07%) |
Mar 10, 2017 | 26.94 | 27.20 | 26.27 | 26.38 | 6,233,304 | -0.26(-0.97%) |
Mar 09, 2017 | 26.35 | 26.79 | 25.58 | 26.64 | 7,936,269 | +0.25(+0.94%) |
Mar 08, 2017 | 26.76 | 27.17 | 26.35 | 26.39 | 6,919,886 | -0.35(-1.33%) |
Mar 07, 2017 | 27.19 | 27.29 | 26.49 | 26.74 | 6,209,912 | -0.54(-1.97%) |
Mar 06, 2017 | 27.75 | 27.75 | 26.63 | 27.28 | 5,993,554 | +1.08(+4.13%) |
Mar 03, 2017 | 26.50 | 26.73 | 26.12 | 26.20 | 3,116,870 | -0.12(-0.47%) |
Mar 02, 2017 | 26.56 | 26.76 | 26.10 | 26.32 | 3,997,877 | -0.44(-1.65%) |