Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2017 | 30.05 | 30.11 | 29.64 | 29.75 | 6,314,540 | -0.22(-0.74%) |
Mar 31, 2017 | 29.81 | 30.16 | 29.79 | 29.97 | 7,252,030 | +0.03(+0.09%) |
Mar 30, 2017 | 29.64 | 29.97 | 29.62 | 29.94 | 4,458,036 | +0.23(+0.78%) |
Mar 29, 2017 | 29.89 | 30.06 | 29.67 | 29.71 | 7,824,169 | -0.31(-1.02%) |
Mar 28, 2017 | 29.39 | 30.14 | 29.38 | 30.01 | 11,988,737 | +0.50(+1.69%) |
Mar 27, 2017 | 29.05 | 29.65 | 28.97 | 29.51 | 11,909,635 | +0.35(+1.21%) |
Mar 24, 2017 | 29.03 | 29.46 | 28.92 | 29.16 | 11,184,063 | +0.18(+0.61%) |
Mar 23, 2017 | 28.65 | 29.19 | 28.57 | 28.99 | 12,125,262 | +0.33(+1.16%) |
Mar 22, 2017 | 28.34 | 28.77 | 28.21 | 28.65 | 7,136,052 | +0.38(+1.34%) |
Mar 21, 2017 | 28.47 | 28.55 | 28.24 | 28.27 | 10,398,863 | -0.06(-0.23%) |
Mar 20, 2017 | 28.54 | 28.69 | 28.29 | 28.34 | 4,468,137 | -0.18(-0.62%) |
Mar 17, 2017 | 28.65 | 28.71 | 28.36 | 28.52 | 10,194,454 | +0.06(+0.20%) |
Mar 16, 2017 | 28.39 | 28.48 | 28.15 | 28.46 | 9,433,411 | +0.02(+0.07%) |
Mar 15, 2017 | 28.38 | 28.61 | 28.16 | 28.44 | 4,393,777 | +0.20(+0.72%) |
Mar 14, 2017 | 28.21 | 28.32 | 28.05 | 28.24 | 4,655,082 | +0.02(+0.07%) |
Mar 13, 2017 | 28.13 | 28.27 | 28.08 | 28.22 | 5,784,871 | -0.05(-0.16%) |
Mar 10, 2017 | 28.52 | 28.61 | 28.13 | 28.27 | 8,415,042 | -0.14(-0.49%) |
Mar 09, 2017 | 28.09 | 28.52 | 28.09 | 28.40 | 7,202,804 | +0.32(+1.15%) |
Mar 08, 2017 | 28.30 | 28.31 | 28.06 | 28.08 | 5,396,869 | -0.16(-0.56%) |
Mar 07, 2017 | 28.32 | 28.47 | 27.97 | 28.24 | 7,399,115 | -0.16(-0.55%) |
Mar 06, 2017 | 28.14 | 28.71 | 28.03 | 28.40 | 11,578,068 | +0.21(+0.76%) |
Mar 03, 2017 | 27.94 | 28.24 | 27.78 | 28.18 | 4,779,236 | +0.24(+0.86%) |
Mar 02, 2017 | 28.06 | 28.20 | 27.84 | 27.94 | 7,213,026 | -0.19(-0.69%) |