Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.71 | 25.75 | 25.24 | 25.68 | 2,524,160 | +0.12(+0.47%) |
Jun 29, 2017 | 25.46 | 26.17 | 25.44 | 25.56 | 3,333,716 | -0.03(-0.11%) |
Jun 28, 2017 | 25.18 | 25.79 | 25.18 | 25.58 | 2,337,325 | +0.51(+2.02%) |
Jun 27, 2017 | 25.34 | 25.59 | 25.05 | 25.08 | 3,492,245 | -0.37(-1.45%) |
Jun 26, 2017 | 24.87 | 25.63 | 24.86 | 25.45 | 3,113,195 | +0.64(+2.56%) |
Jun 23, 2017 | 24.83 | 24.81 | 8,126,570 | +0.28(+1.13%) | ||
Jun 22, 2017 | 24.71 | 24.76 | 24.52 | 24.53 | 1,574,153 | -0.21(-0.86%) |
Jun 21, 2017 | 24.65 | 24.98 | 24.41 | 24.75 | 2,943,548 | +0.11(+0.45%) |
Jun 20, 2017 | 25.16 | 25.16 | 24.60 | 24.63 | 2,294,956 | -0.64(-2.52%) |
Jun 19, 2017 | 25.01 | 25.40 | 24.81 | 25.27 | 2,036,501 | +0.29(+1.14%) |
Jun 16, 2017 | 24.81 | 25.21 | 24.72 | 24.98 | 3,887,871 | -0.27(-1.06%) |
Jun 15, 2017 | 24.94 | 25.27 | 24.87 | 25.25 | 2,125,923 | +0.26(+1.03%) |
Jun 14, 2017 | 25.61 | 25.61 | 24.86 | 24.99 | 2,453,529 | -0.49(-1.92%) |
Jun 13, 2017 | 25.72 | 25.93 | 25.43 | 25.48 | 2,546,813 | -0.47(-1.81%) |
Jun 12, 2017 | 25.40 | 26.31 | 25.40 | 25.95 | 5,060,096 | +0.43(+1.70%) |
Jun 09, 2017 | 24.89 | 25.53 | 24.72 | 25.52 | 4,348,705 | +0.64(+2.59%) |
Jun 08, 2017 | 25.00 | 25.07 | 24.61 | 24.87 | 1,607,884 | -0.18(-0.70%) |
Jun 07, 2017 | 25.06 | 25.25 | 24.97 | 25.05 | 1,730,987 | -0.02(-0.07%) |
Jun 06, 2017 | 25.22 | 25.37 | 25.02 | 25.07 | 2,220,761 | -0.14(-0.55%) |
Jun 05, 2017 | 25.43 | 25.43 | 24.94 | 25.21 | 1,641,272 | -0.22(-0.87%) |
Jun 02, 2017 | 25.44 | 25.66 | 25.36 | 25.43 | 2,520,851 | +0.06(+0.25%) |
Jun 01, 2017 | 24.77 | 25.38 | 24.74 | 25.36 | 2,627,284 | +0.58(+2.34%) |
May 31, 2017 | 24.86 | 24.94 | 24.67 | 24.78 | 1,866,638 | -0.06(-0.22%) |
May 30, 2017 | 24.78 | 24.89 | 24.66 | 24.84 | 2,440,190 | +0.01(+0.04%) |
May 26, 2017 | 25.17 | 25.17 | 24.78 | 24.83 | 2,339,960 | -0.26(-1.03%) |
May 25, 2017 | 24.69 | 25.53 | 24.46 | 25.09 | 3,788,777 | +0.52(+2.10%) |
May 24, 2017 | 24.52 | 24.62 | 24.39 | 24.57 | 1,278,096 | +0.13(+0.53%) |
May 23, 2017 | 24.92 | 24.93 | 24.40 | 24.44 | 2,210,277 | -0.43(-1.74%) |
May 22, 2017 | 24.92 | 24.96 | 24.73 | 24.87 | 2,454,176 | -0.02(-0.07%) |
May 19, 2017 | 24.62 | 25.01 | 24.54 | 24.89 | 3,322,505 | +0.22(+0.90%) |
May 18, 2017 | 24.56 | 24.82 | 24.53 | 24.67 | 2,171,611 | +0.01(+0.04%) |
May 17, 2017 | 24.87 | 24.89 | 24.52 | 24.66 | 3,990,324 | -0.31(-1.25%) |
May 16, 2017 | 25.53 | 25.53 | 24.77 | 24.98 | 3,471,771 | -0.52(-2.02%) |
May 15, 2017 | 25.77 | 25.91 | 25.45 | 25.49 | 4,796,020 | -0.21(-0.82%) |
May 12, 2017 | 26.00 | 26.25 | 25.55 | 25.70 | 8,849,301 | -0.39(-1.48%) |
May 11, 2017 | 25.81 | 26.25 | 25.25 | 26.09 | 6,799,935 | +0.59(+2.31%) |
May 10, 2017 | 25.65 | 25.75 | 25.37 | 25.50 | 4,075,155 | -0.26(-1.00%) |
May 09, 2017 | 25.75 | 25.87 | 25.45 | 25.76 | 3,153,878 | -0.06(-0.25%) |
May 08, 2017 | 26.37 | 26.40 | 25.71 | 25.82 | 3,689,476 | -0.51(-1.92%) |
May 05, 2017 | 26.37 | 26.58 | 25.82 | 26.33 | 3,394,798 | +0.07(+0.28%) |
May 04, 2017 | 26.03 | 26.44 | 25.16 | 26.26 | 5,713,174 | +0.14(+0.53%) |
May 03, 2017 | 27.50 | 27.50 | 26.03 | 26.12 | 4,083,976 | -1.38(-5.03%) |
May 02, 2017 | 27.30 | 27.56 | 27.27 | 27.50 | 2,366,232 | +0.15(+0.54%) |
May 01, 2017 | 27.59 | 27.59 | 27.23 | 27.35 | 2,475,377 | -0.16(-0.57%) |
Apr 28, 2017 | 27.63 | 27.63 | 27.31 | 27.51 | 2,089,819 | -0.06(-0.23%) |
Apr 27, 2017 | 27.68 | 27.77 | 27.47 | 27.57 | 3,227,871 | -0.11(-0.40%) |
Apr 26, 2017 | 27.57 | 27.83 | 27.50 | 27.68 | 2,074,886 | +0.15(+0.54%) |
Apr 25, 2017 | 27.44 | 27.69 | 27.44 | 27.54 | 5,123,533 | +0.13(+0.47%) |
Apr 24, 2017 | 28.10 | 28.17 | 27.32 | 27.41 | 3,470,417 | -0.43(-1.56%) |
Apr 21, 2017 | 28.15 | 28.25 | 27.77 | 27.84 | 1,952,030 | -0.30(-1.08%) |
Apr 20, 2017 | 27.62 | 28.23 | 27.46 | 28.14 | 3,685,652 | +0.68(+2.48%) |
Apr 19, 2017 | 27.76 | 27.91 | 27.46 | 27.46 | 3,174,527 | -0.22(-0.80%) |
Apr 18, 2017 | 27.68 | 27.79 | 27.44 | 27.68 | 1,973,542 | -0.10(-0.36%) |
Apr 17, 2017 | 27.60 | 27.84 | 27.58 | 27.79 | 2,069,058 | +0.28(+1.00%) |
Apr 13, 2017 | 27.86 | 28.04 | 27.51 | 27.51 | 1,748,663 | -0.26(-0.93%) |
Apr 12, 2017 | 27.97 | 28.06 | 27.59 | 27.77 | 2,357,913 | -0.30(-1.08%) |
Apr 11, 2017 | 28.09 | 28.21 | 27.79 | 28.07 | 1,978,235 | -0.12(-0.42%) |
Apr 10, 2017 | 28.21 | 28.39 | 28.06 | 28.19 | 2,573,980 | +0.06(+0.20%) |
Apr 07, 2017 | 28.19 | 28.26 | 27.91 | 28.14 | 1,728,198 | -0.01(-0.03%) |
Apr 06, 2017 | 28.38 | 28.38 | 27.72 | 28.14 | 3,505,910 | -0.26(-0.91%) |
Apr 05, 2017 | 28.74 | 28.80 | 28.31 | 28.40 | 2,558,832 | -0.35(-1.22%) |
Apr 04, 2017 | 29.02 | 29.07 | 28.61 | 28.75 | 2,073,154 | -0.33(-1.14%) |