Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.19 | 27.51 | 26.72 | 27.47 | 8,096,801 | +0.25(+0.92%) |
May 30, 2017 | 27.45 | 27.46 | 26.96 | 27.22 | 4,116,113 | -0.20(-0.73%) |
May 26, 2017 | 27.21 | 27.56 | 27.10 | 27.42 | 2,191,249 | +0.21(+0.77%) |
May 25, 2017 | 28.11 | 28.22 | 27.08 | 27.21 | 2,998,017 | -0.87(-3.10%) |
May 24, 2017 | 27.95 | 28.19 | 27.82 | 28.08 | 1,991,627 | +0.21(+0.75%) |
May 23, 2017 | 27.67 | 28.03 | 27.41 | 27.87 | 1,981,973 | +0.24(+0.87%) |
May 22, 2017 | 27.80 | 28.65 | 27.55 | 27.63 | 2,692,683 | +0.05(+0.18%) |
May 19, 2017 | 27.09 | 27.79 | 27.01 | 27.58 | 2,011,388 | +0.66(+2.45%) |
May 18, 2017 | 26.69 | 27.05 | 26.55 | 26.92 | 1,928,933 | +0.08(+0.30%) |
May 17, 2017 | 27.41 | 27.10 | 26.77 | 26.84 | 3,379,610 | -0.57(-2.08%) |
May 16, 2017 | 28.10 | 28.19 | 27.41 | 27.41 | 2,427,392 | -0.69(-2.46%) |
May 15, 2017 | 27.77 | 28.30 | 27.77 | 28.10 | 2,974,770 | +0.40(+1.44%) |
May 12, 2017 | 27.13 | 27.77 | 27.05 | 27.70 | 2,852,261 | +0.49(+1.80%) |
May 11, 2017 | 27.15 | 27.26 | 26.88 | 27.21 | 1,891,667 | -0.07(-0.26%) |
May 10, 2017 | 27.16 | 27.35 | 27.12 | 27.28 | 1,997,011 | +0.02(+0.07%) |
May 09, 2017 | 27.10 | 27.39 | 27.01 | 27.26 | 2,110,121 | +0.18(+0.66%) |
May 08, 2017 | 27.21 | 27.29 | 27.00 | 27.08 | 1,863,261 | -0.22(-0.81%) |
May 05, 2017 | 26.63 | 27.30 | 26.54 | 27.30 | 2,371,240 | +0.68(+2.55%) |
May 04, 2017 | 26.68 | 26.77 | 26.25 | 26.62 | 2,945,604 | -0.16(-0.60%) |
May 03, 2017 | 26.98 | 26.98 | 26.53 | 26.78 | 2,573,595 | -0.37(-1.36%) |
May 02, 2017 | 26.99 | 27.39 | 26.99 | 27.15 | 3,293,397 | -0.10(-0.37%) |
May 01, 2017 | 27.43 | 27.53 | 26.88 | 27.25 | 3,226,608 | -0.08(-0.29%) |
Apr 28, 2017 | 27.33 | 27.49 | 27.18 | 27.33 | 4,362,977 | +0.11(+0.40%) |
Apr 27, 2017 | 27.46 | 27.50 | 26.90 | 27.22 | 3,641,516 | -0.28(-1.02%) |
Apr 26, 2017 | 27.05 | 27.99 | 27.02 | 27.50 | 5,708,915 | +0.52(+1.93%) |
Apr 25, 2017 | 26.30 | 27.00 | 26.23 | 26.98 | 4,977,203 | +0.88(+3.37%) |
Apr 24, 2017 | 26.36 | 26.55 | 25.97 | 26.10 | 4,577,405 | +0.10(+0.38%) |
Apr 21, 2017 | 26.15 | 26.21 | 25.97 | 26.00 | 2,978,166 | -0.11(-0.42%) |
Apr 20, 2017 | 26.19 | 26.32 | 26.06 | 26.11 | 2,307,613 | +0.14(+0.54%) |
Apr 19, 2017 | 25.82 | 26.48 | 25.82 | 25.97 | 5,108,760 | +0.17(+0.66%) |
Apr 18, 2017 | 26.31 | 26.31 | 24.60 | 25.80 | 9,245,612 | -0.89(-3.33%) |
Apr 17, 2017 | 27.25 | 28.44 | 26.50 | 26.69 | 12,633,653 | +0.79(+3.05%) |
Apr 13, 2017 | 25.82 | 25.99 | 25.68 | 25.90 | 4,642,104 | +0.05(+0.19%) |
Apr 12, 2017 | 26.50 | 26.50 | 25.70 | 25.85 | 5,436,992 | -0.74(-2.78%) |
Apr 11, 2017 | 26.54 | 26.84 | 26.06 | 26.59 | 3,215,353 | +0.06(+0.23%) |
Apr 10, 2017 | 26.41 | 26.84 | 26.41 | 26.53 | 2,615,087 | +0.12(+0.45%) |
Apr 07, 2017 | 26.00 | 26.50 | 26.00 | 26.41 | 1,812,508 | +0.25(+0.96%) |
Apr 06, 2017 | 25.83 | 26.24 | 25.78 | 26.16 | 1,586,331 | +0.27(+1.04%) |
Apr 05, 2017 | 26.55 | 26.85 | 25.85 | 25.89 | 3,734,667 | -0.49(-1.86%) |
Apr 04, 2017 | 26.15 | 26.48 | 26.08 | 26.38 | 5,288,700 | +0.20(+0.76%) |
Apr 03, 2017 | 26.48 | 26.70 | 25.86 | 26.18 | 2,345,401 | -0.16(-0.61%) |
Mar 31, 2017 | 26.47 | 26.55 | 26.20 | 26.34 | 2,514,364 | -0.22(-0.83%) |
Mar 30, 2017 | 26.11 | 26.58 | 26.03 | 26.56 | 2,551,826 | +0.36(+1.37%) |
Mar 29, 2017 | 26.76 | 27.00 | 26.12 | 26.20 | 3,226,113 | -0.84(-3.11%) |
Mar 28, 2017 | 26.45 | 27.12 | 26.45 | 27.04 | 2,545,978 | +0.48(+1.81%) |
Mar 27, 2017 | 26.11 | 26.66 | 26.01 | 26.56 | 2,822,287 | -0.12(-0.45%) |
Mar 24, 2017 | 26.68 | 26.89 | 26.37 | 26.68 | 2,931,207 | +0.00(+0.00%) |
Mar 23, 2017 | 26.50 | 26.84 | 26.45 | 26.68 | 3,997,964 | +0.18(+0.68%) |
Mar 22, 2017 | 26.69 | 27.07 | 26.42 | 26.50 | 3,487,477 | -0.25(-0.93%) |
Mar 21, 2017 | 27.93 | 27.99 | 26.67 | 26.75 | 6,408,214 | -1.12(-4.02%) |
Mar 20, 2017 | 27.54 | 28.18 | 27.40 | 27.87 | 3,787,113 | +0.37(+1.35%) |
Mar 17, 2017 | 27.34 | 27.81 | 27.29 | 27.50 | 5,994,244 | +0.18(+0.66%) |
Mar 16, 2017 | 27.38 | 27.55 | 26.98 | 27.32 | 2,669,645 | +0.06(+0.22%) |
Mar 15, 2017 | 26.83 | 27.43 | 26.78 | 27.26 | 2,273,189 | +0.59(+2.21%) |
Mar 14, 2017 | 26.58 | 26.76 | 26.45 | 26.67 | 1,908,738 | -0.13(-0.49%) |
Mar 13, 2017 | 26.79 | 27.03 | 26.57 | 26.80 | 3,175,992 | -0.03(-0.11%) |
Mar 10, 2017 | 26.59 | 26.92 | 26.43 | 26.83 | 3,964,479 | +0.34(+1.28%) |
Mar 09, 2017 | 26.74 | 27.00 | 26.27 | 26.49 | 4,030,546 | -0.36(-1.34%) |
Mar 08, 2017 | 26.97 | 27.19 | 26.64 | 26.85 | 4,092,032 | -0.13(-0.48%) |
Mar 07, 2017 | 27.60 | 27.64 | 26.65 | 26.98 | 6,261,783 | -0.72(-2.60%) |
Mar 06, 2017 | 28.01 | 28.03 | 27.56 | 27.70 | 3,549,690 | -0.39(-1.39%) |
Mar 03, 2017 | 28.56 | 28.79 | 27.75 | 28.09 | 3,644,596 | -0.45(-1.58%) |
Mar 02, 2017 | 29.24 | 29.46 | 28.52 | 28.54 | 2,998,622 | -1.00(-3.39%) |