Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.70 | 20.87 | 20.57 | 20.65 | 8,476,918 | -0.25(-1.20%) |
May 30, 2017 | 21.16 | 21.24 | 20.84 | 20.90 | 3,828,963 | -0.47(-2.18%) |
May 26, 2017 | 21.25 | 21.49 | 21.11 | 21.37 | 4,731,600 | +0.10(+0.48%) |
May 25, 2017 | 21.15 | 21.52 | 20.76 | 21.26 | 6,613,651 | +0.03(+0.13%) |
May 24, 2017 | 21.87 | 21.93 | 21.18 | 21.24 | 5,396,058 | -0.68(-3.10%) |
May 23, 2017 | 21.87 | 22.30 | 21.85 | 21.92 | 8,597,409 | +0.07(+0.30%) |
May 22, 2017 | 21.97 | 22.11 | 21.73 | 21.85 | 5,434,379 | +0.00(+0.00%) |
May 19, 2017 | 21.52 | 21.95 | 21.41 | 21.85 | 7,694,176 | +0.38(+1.78%) |
May 18, 2017 | 21.50 | 21.79 | 21.39 | 21.47 | 8,545,320 | -0.14(-0.65%) |
May 17, 2017 | 22.17 | 22.30 | 21.60 | 21.61 | 6,886,311 | -0.56(-2.52%) |
May 16, 2017 | 22.58 | 22.60 | 21.98 | 22.17 | 5,454,973 | -0.41(-1.81%) |
May 15, 2017 | 22.90 | 23.10 | 22.38 | 22.58 | 5,269,865 | -0.03(-0.12%) |
May 12, 2017 | 23.12 | 23.18 | 22.52 | 22.60 | 7,288,172 | -0.44(-1.89%) |
May 11, 2017 | 23.45 | 23.51 | 22.68 | 23.04 | 7,315,771 | -0.06(-0.28%) |
May 10, 2017 | 22.28 | 23.22 | 22.22 | 23.11 | 7,824,222 | +0.98(+4.45%) |
May 09, 2017 | 22.06 | 22.33 | 21.71 | 22.12 | 9,123,514 | +0.10(+0.46%) |
May 08, 2017 | 22.23 | 22.33 | 21.91 | 22.02 | 6,999,550 | -0.43(-1.90%) |
May 05, 2017 | 21.96 | 22.47 | 21.84 | 22.45 | 8,522,722 | +0.64(+2.94%) |
May 04, 2017 | 22.35 | 22.41 | 21.47 | 21.81 | 8,985,491 | -0.72(-3.18%) |
May 03, 2017 | 22.31 | 22.68 | 22.27 | 22.52 | 5,688,849 | +0.11(+0.50%) |
May 02, 2017 | 22.15 | 22.61 | 22.15 | 22.41 | 9,446,113 | +0.31(+1.39%) |
May 01, 2017 | 21.68 | 22.21 | 21.55 | 22.10 | 6,986,036 | +0.52(+2.41%) |
Apr 28, 2017 | 22.90 | 22.91 | 21.45 | 21.58 | 12,778,034 | -0.82(-3.65%) |
Apr 27, 2017 | 22.39 | 22.65 | 22.01 | 22.40 | 8,158,867 | -0.18(-0.78%) |
Apr 26, 2017 | 22.45 | 23.12 | 22.34 | 22.58 | 6,797,335 | -0.09(-0.41%) |
Apr 25, 2017 | 22.09 | 22.68 | 21.97 | 22.67 | 7,467,549 | +0.63(+2.87%) |
Apr 24, 2017 | 22.48 | 22.53 | 22.03 | 22.04 | 8,801,369 | -0.33(-1.45%) |
Apr 21, 2017 | 22.65 | 22.69 | 22.04 | 22.36 | 7,851,367 | -0.36(-1.59%) |
Apr 20, 2017 | 22.35 | 22.98 | 22.24 | 22.73 | 5,280,087 | +0.45(+2.00%) |
Apr 19, 2017 | 22.51 | 22.68 | 22.21 | 22.28 | 4,325,284 | -0.11(-0.50%) |
Apr 18, 2017 | 22.23 | 22.62 | 22.23 | 22.39 | 4,065,464 | -0.08(-0.37%) |
Apr 17, 2017 | 22.29 | 22.62 | 22.29 | 22.47 | 4,830,498 | +0.19(+0.83%) |
Apr 13, 2017 | 22.73 | 22.83 | 22.22 | 22.29 | 4,294,024 | -0.42(-1.84%) |
Apr 12, 2017 | 22.79 | 23.04 | 22.61 | 22.71 | 4,758,936 | -0.16(-0.69%) |
Apr 11, 2017 | 22.76 | 22.91 | 22.56 | 22.86 | 3,716,220 | -0.01(-0.04%) |
Apr 10, 2017 | 22.88 | 22.98 | 22.60 | 22.87 | 3,659,381 | +0.20(+0.90%) |
Apr 07, 2017 | 23.14 | 23.25 | 22.60 | 22.67 | 5,487,176 | -0.54(-2.32%) |
Apr 06, 2017 | 22.75 | 23.23 | 22.67 | 23.21 | 5,453,260 | +0.51(+2.25%) |
Apr 05, 2017 | 23.11 | 23.34 | 22.67 | 22.70 | 9,229,651 | -0.13(-0.57%) |
Apr 04, 2017 | 22.34 | 22.84 | 22.08 | 22.83 | 5,760,273 | +0.53(+2.37%) |
Apr 03, 2017 | 22.24 | 22.40 | 21.87 | 22.30 | 4,525,323 | +0.09(+0.42%) |
Mar 31, 2017 | 21.80 | 22.28 | 21.68 | 22.21 | 9,584,509 | +0.62(+2.88%) |
Mar 30, 2017 | 22.47 | 22.54 | 21.54 | 21.58 | 24,856,828 | -0.84(-3.73%) |
Mar 29, 2017 | 21.95 | 22.49 | 21.80 | 22.42 | 6,034,266 | +0.55(+2.51%) |
Mar 28, 2017 | 21.54 | 21.89 | 21.37 | 21.87 | 5,107,386 | +0.32(+1.51%) |
Mar 27, 2017 | 21.21 | 21.58 | 21.20 | 21.55 | 4,879,573 | +0.02(+0.09%) |
Mar 24, 2017 | 21.25 | 22.00 | 21.25 | 21.53 | 8,651,908 | +0.31(+1.44%) |
Mar 23, 2017 | 20.91 | 21.37 | 20.72 | 21.22 | 7,466,929 | +0.56(+2.70%) |
Mar 22, 2017 | 20.87 | 21.02 | 20.52 | 20.66 | 4,155,724 | -0.34(-1.64%) |
Mar 21, 2017 | 21.13 | 21.27 | 20.90 | 21.01 | 5,032,712 | -0.07(-0.35%) |
Mar 20, 2017 | 20.71 | 21.12 | 20.47 | 21.08 | 5,333,111 | +0.33(+1.57%) |
Mar 17, 2017 | 20.79 | 20.91 | 20.65 | 20.76 | 8,504,302 | +0.07(+0.36%) |
Mar 16, 2017 | 21.05 | 21.15 | 20.58 | 20.68 | 6,468,541 | -0.36(-1.72%) |
Mar 15, 2017 | 20.93 | 21.19 | 20.51 | 21.04 | 6,831,378 | +0.32(+1.57%) |
Mar 14, 2017 | 21.02 | 21.15 | 20.65 | 20.72 | 5,883,798 | -0.52(-2.45%) |
Mar 13, 2017 | 21.16 | 21.49 | 20.97 | 21.24 | 4,267,268 | +0.15(+0.70%) |
Mar 10, 2017 | 21.40 | 21.41 | 21.01 | 21.09 | 6,459,262 | -0.15(-0.70%) |
Mar 09, 2017 | 20.98 | 21.30 | 20.64 | 21.24 | 5,706,088 | +0.32(+1.51%) |
Mar 08, 2017 | 21.19 | 21.73 | 20.90 | 20.92 | 8,392,890 | -0.37(-1.74%) |
Mar 07, 2017 | 21.47 | 21.55 | 21.16 | 21.30 | 4,942,927 | -0.20(-0.95%) |
Mar 06, 2017 | 21.06 | 21.55 | 20.83 | 21.50 | 9,240,713 | +0.73(+3.53%) |
Mar 03, 2017 | 20.86 | 21.08 | 20.71 | 20.77 | 3,203,800 | +0.00(+0.00%) |
Mar 02, 2017 | 20.91 | 21.14 | 20.65 | 20.77 | 4,872,185 | -0.23(-1.11%) |