Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.82 | 22.01 | 21.76 | 21.91 | 4,416,537 | +0.04(+0.17%) |
May 30, 2017 | 21.63 | 22.04 | 21.57 | 21.87 | 4,202,506 | +0.20(+0.93%) |
May 26, 2017 | 21.64 | 21.70 | 21.46 | 21.67 | 3,304,660 | +0.04(+0.21%) |
May 25, 2017 | 21.44 | 21.70 | 21.41 | 21.62 | 4,688,002 | +0.14(+0.66%) |
May 24, 2017 | 21.39 | 21.49 | 21.29 | 21.48 | 3,577,085 | +0.13(+0.60%) |
May 23, 2017 | 21.31 | 21.46 | 21.26 | 21.35 | 4,301,311 | +0.04(+0.21%) |
May 22, 2017 | 21.11 | 21.38 | 21.11 | 21.31 | 4,071,889 | +0.15(+0.71%) |
May 19, 2017 | 21.09 | 21.16 | 20.93 | 21.16 | 6,536,252 | +0.06(+0.28%) |
May 18, 2017 | 21.30 | 21.60 | 21.08 | 21.10 | 6,836,422 | -0.32(-1.50%) |
May 17, 2017 | 21.49 | 21.64 | 21.33 | 21.42 | 3,617,450 | -0.07(-0.35%) |
May 16, 2017 | 21.63 | 21.69 | 21.42 | 21.49 | 4,366,955 | -0.18(-0.83%) |
May 15, 2017 | 21.49 | 21.77 | 21.49 | 21.67 | 5,934,912 | +0.16(+0.73%) |
May 12, 2017 | 21.62 | 21.66 | 21.40 | 21.52 | 3,442,150 | -0.07(-0.31%) |
May 11, 2017 | 21.61 | 21.63 | 21.43 | 21.58 | 6,412,664 | -0.03(-0.14%) |
May 10, 2017 | 21.60 | 21.73 | 21.46 | 21.61 | 4,308,104 | +0.07(+0.31%) |
May 09, 2017 | 21.68 | 21.88 | 21.54 | 21.55 | 8,851,579 | -0.22(-1.03%) |
May 08, 2017 | 21.64 | 21.82 | 21.50 | 21.77 | 6,209,228 | +0.17(+0.80%) |
May 05, 2017 | 21.66 | 21.80 | 21.57 | 21.60 | 5,744,289 | -0.03(-0.14%) |
May 04, 2017 | 21.64 | 21.78 | 21.57 | 21.63 | 6,431,621 | -0.06(-0.28%) |
May 03, 2017 | 21.49 | 21.78 | 21.14 | 21.69 | 12,001,762 | +0.21(+0.98%) |
May 02, 2017 | 21.85 | 21.99 | 21.44 | 21.48 | 9,739,937 | -0.32(-1.46%) |
May 01, 2017 | 22.18 | 22.21 | 21.76 | 21.80 | 8,553,070 | -0.36(-1.60%) |
Apr 28, 2017 | 22.70 | 22.86 | 21.70 | 22.15 | 12,988,026 | -0.43(-1.90%) |
Apr 27, 2017 | 22.58 | 22.75 | 22.52 | 22.58 | 6,133,954 | +0.00(+0.00%) |
Apr 26, 2017 | 22.64 | 23.05 | 22.55 | 22.58 | 7,819,998 | -0.07(-0.29%) |
Apr 25, 2017 | 22.63 | 22.81 | 22.54 | 22.65 | 5,474,896 | -0.07(-0.33%) |
Apr 24, 2017 | 22.64 | 22.75 | 22.32 | 22.72 | 7,052,711 | +0.07(+0.33%) |
Apr 21, 2017 | 22.67 | 22.81 | 22.61 | 22.65 | 5,687,432 | -0.04(-0.16%) |
Apr 20, 2017 | 22.83 | 22.83 | 22.62 | 22.69 | 6,215,516 | -0.14(-0.62%) |
Apr 19, 2017 | 23.27 | 23.29 | 22.77 | 22.83 | 6,649,932 | -0.46(-1.97%) |
Apr 18, 2017 | 23.27 | 23.36 | 23.10 | 23.29 | 4,039,307 | +0.03(+0.13%) |
Apr 17, 2017 | 23.16 | 23.29 | 22.98 | 23.26 | 4,064,168 | +0.12(+0.51%) |
Apr 13, 2017 | 23.39 | 23.47 | 23.13 | 23.14 | 4,638,599 | -0.25(-1.08%) |
Apr 12, 2017 | 23.23 | 23.41 | 23.13 | 23.39 | 3,674,295 | +0.13(+0.54%) |
Apr 11, 2017 | 23.32 | 23.42 | 23.18 | 23.26 | 3,498,084 | -0.12(-0.51%) |
Apr 10, 2017 | 23.17 | 23.40 | 23.09 | 23.38 | 4,372,571 | +0.21(+0.89%) |
Apr 07, 2017 | 23.60 | 23.63 | 23.16 | 23.17 | 7,767,905 | -0.33(-1.39%) |
Apr 06, 2017 | 23.43 | 23.54 | 23.38 | 23.50 | 4,136,553 | -0.01(-0.06%) |
Apr 05, 2017 | 23.40 | 23.57 | 23.34 | 23.51 | 3,501,110 | +0.04(+0.16%) |
Apr 04, 2017 | 23.30 | 23.54 | 23.07 | 23.48 | 5,395,889 | +0.20(+0.86%) |
Apr 03, 2017 | 23.47 | 23.48 | 23.11 | 23.28 | 5,072,973 | -0.27(-1.13%) |
Mar 31, 2017 | 23.25 | 23.63 | 23.22 | 23.54 | 7,846,739 | +0.33(+1.43%) |
Mar 30, 2017 | 23.30 | 23.31 | 23.11 | 23.21 | 4,928,487 | -0.15(-0.63%) |
Mar 29, 2017 | 23.34 | 23.57 | 23.23 | 23.36 | 4,674,416 | -0.03(-0.13%) |
Mar 28, 2017 | 23.16 | 23.41 | 23.12 | 23.39 | 3,889,140 | +0.16(+0.70%) |
Mar 27, 2017 | 23.31 | 23.37 | 22.99 | 23.23 | 3,321,456 | +0.04(+0.16%) |
Mar 24, 2017 | 23.23 | 23.33 | 23.11 | 23.19 | 4,285,677 | +0.10(+0.45%) |
Mar 23, 2017 | 23.23 | 23.31 | 23.02 | 23.09 | 4,541,599 | -0.16(-0.67%) |
Mar 22, 2017 | 23.31 | 23.54 | 23.20 | 23.24 | 5,621,431 | +0.04(+0.16%) |
Mar 21, 2017 | 22.89 | 23.31 | 22.80 | 23.20 | 5,896,532 | +0.30(+1.29%) |
Mar 20, 2017 | 23.09 | 23.25 | 22.84 | 22.91 | 5,352,702 | -0.30(-1.28%) |
Mar 17, 2017 | 23.10 | 23.29 | 23.08 | 23.20 | 11,732,095 | +0.17(+0.74%) |
Mar 16, 2017 | 23.29 | 23.37 | 22.94 | 23.03 | 5,224,190 | -0.34(-1.46%) |
Mar 15, 2017 | 23.00 | 23.46 | 22.95 | 23.37 | 5,279,521 | +0.44(+1.90%) |
Mar 14, 2017 | 22.97 | 23.00 | 22.77 | 22.94 | 4,642,570 | -0.07(-0.32%) |
Mar 13, 2017 | 23.11 | 23.27 | 22.89 | 23.01 | 3,696,506 | -0.12(-0.51%) |
Mar 10, 2017 | 23.09 | 23.35 | 22.86 | 23.13 | 5,199,091 | +0.12(+0.51%) |
Mar 09, 2017 | 22.97 | 24.07 | 22.97 | 23.01 | 5,623,814 | -0.01(-0.03%) |
Mar 08, 2017 | 22.88 | 23.06 | 22.55 | 23.02 | 5,679,367 | -0.05(-0.22%) |
Mar 07, 2017 | 23.10 | 23.25 | 22.97 | 23.07 | 6,103,002 | -0.10(-0.45%) |
Mar 06, 2017 | 23.62 | 23.62 | 23.06 | 23.17 | 5,889,670 | -0.31(-1.32%) |
Mar 03, 2017 | 23.44 | 23.49 | 23.18 | 23.48 | 4,906,042 | +0.07(+0.32%) |
Mar 02, 2017 | 23.27 | 23.68 | 23.23 | 23.41 | 5,379,176 | +0.06(+0.25%) |