Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 26.14 | 26.25 | 25.78 | 26.22 | 8,462,678 | +0.14(+0.53%) |
Jun 29, 2017 | 25.96 | 26.66 | 25.86 | 26.08 | 9,560,632 | +0.07(+0.28%) |
Jun 28, 2017 | 25.65 | 26.32 | 25.65 | 26.01 | 8,195,116 | +0.46(+1.81%) |
Jun 27, 2017 | 25.90 | 26.11 | 25.55 | 25.55 | 9,425,571 | -0.40(-1.53%) |
Jun 26, 2017 | 25.28 | 26.15 | 25.22 | 25.94 | 10,119,919 | +0.79(+3.13%) |
Jun 23, 2017 | 25.19 | 25.16 | 18,246,342 | +0.20(+0.82%) | ||
Jun 22, 2017 | 25.25 | 25.25 | 24.93 | 24.95 | 5,950,536 | -0.26(-1.03%) |
Jun 21, 2017 | 25.21 | 25.48 | 24.89 | 25.21 | 7,860,415 | +0.06(+0.26%) |
Jun 20, 2017 | 25.67 | 25.70 | 24.99 | 25.15 | 10,129,148 | -0.57(-2.23%) |
Jun 19, 2017 | 25.49 | 25.81 | 25.26 | 25.72 | 5,434,191 | +0.32(+1.27%) |
Jun 16, 2017 | 25.44 | 25.68 | 25.16 | 25.40 | 10,702,648 | -0.27(-1.05%) |
Jun 15, 2017 | 25.44 | 25.73 | 25.40 | 25.67 | 7,923,746 | +0.12(+0.47%) |
Jun 14, 2017 | 26.00 | 26.14 | 25.37 | 25.55 | 11,341,382 | -0.42(-1.60%) |
Jun 13, 2017 | 26.47 | 26.50 | 25.93 | 25.96 | 8,379,900 | -0.63(-2.37%) |
Jun 12, 2017 | 26.09 | 26.86 | 26.01 | 26.59 | 16,922,096 | +0.54(+2.06%) |
Jun 09, 2017 | 25.30 | 26.09 | 25.17 | 26.05 | 16,350,413 | +0.70(+2.77%) |
Jun 08, 2017 | 25.36 | 25.55 | 25.03 | 25.35 | 7,245,246 | -0.17(-0.65%) |
Jun 07, 2017 | 25.50 | 25.72 | 25.37 | 25.52 | 7,135,705 | +0.05(+0.18%) |
Jun 06, 2017 | 25.59 | 25.85 | 25.43 | 25.47 | 11,956,902 | -0.19(-0.76%) |
Jun 05, 2017 | 25.76 | 25.80 | 25.34 | 25.67 | 11,396,236 | -0.18(-0.68%) |
Jun 02, 2017 | 25.78 | 26.10 | 25.70 | 25.84 | 20,391,600 | +0.10(+0.40%) |
Jun 01, 2017 | 25.22 | 25.76 | 25.05 | 25.74 | 12,501,937 | +0.65(+2.58%) |
May 31, 2017 | 25.15 | 25.15 | 24.89 | 25.09 | 7,520,423 | +0.06(+0.26%) |
May 30, 2017 | 24.93 | 25.09 | 24.83 | 25.03 | 5,978,247 | +0.02(+0.07%) |
May 26, 2017 | 25.27 | 25.31 | 24.94 | 25.01 | 8,871,791 | -0.28(-1.10%) |
May 25, 2017 | 24.89 | 25.70 | 24.68 | 25.29 | 18,649,758 | +0.43(+1.71%) |
May 24, 2017 | 24.86 | 24.91 | 24.65 | 24.86 | 5,160,756 | +0.12(+0.49%) |
May 23, 2017 | 25.31 | 25.31 | 24.62 | 24.74 | 11,923,449 | -0.48(-1.91%) |
May 22, 2017 | 25.18 | 25.30 | 25.01 | 25.22 | 12,349,546 | +0.14(+0.55%) |
May 19, 2017 | 24.85 | 25.22 | 24.76 | 25.08 | 8,076,275 | +0.23(+0.93%) |
May 18, 2017 | 24.86 | 25.03 | 24.72 | 24.85 | 7,484,126 | +0.01(+0.04%) |
May 17, 2017 | 25.08 | 25.15 | 24.74 | 24.84 | 13,886,368 | -0.45(-1.79%) |
May 16, 2017 | 25.63 | 25.71 | 25.00 | 25.30 | 18,754,576 | -0.36(-1.41%) |
May 15, 2017 | 25.91 | 26.09 | 25.62 | 25.66 | 20,045,658 | -0.19(-0.75%) |
May 12, 2017 | 26.26 | 26.50 | 25.80 | 25.85 | 31,550,532 | -0.54(-2.03%) |
May 11, 2017 | 26.32 | 26.61 | 25.58 | 26.39 | 33,666,492 | +0.57(+2.22%) |
May 10, 2017 | 25.97 | 26.16 | 25.69 | 25.81 | 29,746,716 | -0.31(-1.17%) |
May 09, 2017 | 26.23 | 26.38 | 25.94 | 26.12 | 16,006,247 | -0.16(-0.60%) |
May 08, 2017 | 26.96 | 27.01 | 26.20 | 26.28 | 17,724,402 | -0.68(-2.54%) |
May 05, 2017 | 26.98 | 27.19 | 26.32 | 26.96 | 16,686,155 | +0.09(+0.34%) |
May 04, 2017 | 26.65 | 27.13 | 25.68 | 26.87 | 18,560,622 | +0.15(+0.55%) |
May 03, 2017 | 28.22 | 28.22 | 26.56 | 26.72 | 23,371,310 | -1.43(-5.09%) |
May 02, 2017 | 28.16 | 28.23 | 28.02 | 28.15 | 6,783,311 | +0.04(+0.13%) |
May 01, 2017 | 28.38 | 28.38 | 27.93 | 28.12 | 7,853,182 | -0.14(-0.49%) |
Apr 28, 2017 | 28.31 | 28.31 | 28.04 | 28.26 | 7,221,955 | -0.02(-0.07%) |
Apr 27, 2017 | 28.51 | 28.52 | 28.21 | 28.27 | 4,621,853 | -0.17(-0.59%) |
Apr 26, 2017 | 28.39 | 28.62 | 28.28 | 28.44 | 5,540,230 | +0.12(+0.42%) |
Apr 25, 2017 | 28.19 | 28.43 | 28.14 | 28.32 | 6,744,570 | +0.24(+0.86%) |
Apr 24, 2017 | 28.78 | 28.80 | 27.90 | 28.08 | 9,870,336 | -0.32(-1.14%) |
Apr 21, 2017 | 28.73 | 28.83 | 28.35 | 28.40 | 6,068,881 | -0.34(-1.19%) |
Apr 20, 2017 | 28.30 | 28.83 | 28.12 | 28.75 | 7,803,352 | +0.63(+2.24%) |
Apr 19, 2017 | 28.47 | 28.61 | 28.11 | 28.12 | 10,077,588 | -0.25(-0.88%) |
Apr 18, 2017 | 28.39 | 28.47 | 28.14 | 28.37 | 5,844,590 | -0.06(-0.23%) |
Apr 17, 2017 | 28.30 | 28.50 | 28.25 | 28.43 | 4,341,925 | +0.28(+0.99%) |
Apr 13, 2017 | 28.45 | 28.71 | 28.15 | 28.15 | 8,104,827 | -0.20(-0.72%) |
Apr 12, 2017 | 28.58 | 28.80 | 28.18 | 28.36 | 9,400,866 | -0.46(-1.61%) |
Apr 11, 2017 | 28.80 | 28.95 | 28.49 | 28.82 | 5,668,797 | -0.08(-0.29%) |
Apr 10, 2017 | 28.76 | 29.06 | 28.75 | 28.90 | 8,469,891 | +0.16(+0.55%) |
Apr 07, 2017 | 28.81 | 28.91 | 28.52 | 28.75 | 5,370,028 | -0.05(-0.16%) |
Apr 06, 2017 | 28.93 | 29.01 | 28.36 | 28.79 | 9,952,444 | -0.24(-0.83%) |
Apr 05, 2017 | 29.40 | 29.46 | 28.92 | 29.03 | 9,297,452 | -0.34(-1.17%) |
Apr 04, 2017 | 29.62 | 29.76 | 29.25 | 29.38 | 9,819,121 | -0.37(-1.24%) |