Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.62 | 28.76 | 28.44 | 28.62 | 7,840,659 | +0.03(+0.10%) |
May 30, 2017 | 28.59 | 28.64 | 28.53 | 28.59 | 3,067,055 | +0.01(+0.03%) |
May 26, 2017 | 28.57 | 28.69 | 28.54 | 28.59 | 2,990,725 | -0.03(-0.10%) |
May 25, 2017 | 28.36 | 28.64 | 28.34 | 28.61 | 2,963,766 | +0.24(+0.83%) |
May 24, 2017 | 28.22 | 28.43 | 28.22 | 28.38 | 3,547,272 | +0.20(+0.71%) |
May 23, 2017 | 28.16 | 28.38 | 28.10 | 28.18 | 3,695,904 | +0.10(+0.36%) |
May 22, 2017 | 27.83 | 28.15 | 27.83 | 28.08 | 4,393,491 | +0.24(+0.85%) |
May 19, 2017 | 27.80 | 27.93 | 27.62 | 27.84 | 6,640,861 | +0.01(+0.05%) |
May 18, 2017 | 27.80 | 27.95 | 27.58 | 27.83 | 4,587,012 | +0.08(+0.28%) |
May 17, 2017 | 27.60 | 27.90 | 27.60 | 27.75 | 5,523,015 | +0.15(+0.55%) |
May 16, 2017 | 27.80 | 27.89 | 27.60 | 27.60 | 3,706,405 | -0.25(-0.90%) |
May 15, 2017 | 27.79 | 27.96 | 27.73 | 27.85 | 2,975,507 | +0.05(+0.18%) |
May 12, 2017 | 27.65 | 27.85 | 27.60 | 27.80 | 2,627,831 | +0.16(+0.57%) |
May 11, 2017 | 27.59 | 27.67 | 27.44 | 27.64 | 3,672,226 | +0.01(+0.03%) |
May 10, 2017 | 27.53 | 27.65 | 27.51 | 27.63 | 5,167,705 | +0.11(+0.42%) |
May 09, 2017 | 27.69 | 27.73 | 27.47 | 27.52 | 4,679,651 | -0.23(-0.83%) |
May 08, 2017 | 27.67 | 27.77 | 27.60 | 27.75 | 3,751,155 | +0.11(+0.42%) |
May 05, 2017 | 27.64 | 27.82 | 27.52 | 27.63 | 4,413,872 | +0.06(+0.23%) |
May 04, 2017 | 26.82 | 27.60 | 26.82 | 27.57 | 5,346,328 | +0.33(+1.21%) |
May 03, 2017 | 27.24 | 27.35 | 27.14 | 27.24 | 4,049,366 | -0.04(-0.16%) |
May 02, 2017 | 27.24 | 27.38 | 27.11 | 27.28 | 3,953,715 | +0.04(+0.16%) |
May 01, 2017 | 27.37 | 27.38 | 27.17 | 27.24 | 4,971,669 | -0.09(-0.34%) |
Apr 28, 2017 | 27.32 | 27.41 | 27.24 | 27.33 | 4,537,281 | +0.02(+0.08%) |
Apr 27, 2017 | 27.20 | 27.48 | 27.19 | 27.31 | 2,883,313 | +0.10(+0.37%) |
Apr 26, 2017 | 27.28 | 27.44 | 27.20 | 27.21 | 3,908,208 | -0.16(-0.58%) |
Apr 25, 2017 | 27.20 | 27.37 | 27.15 | 27.37 | 3,843,176 | +0.11(+0.42%) |
Apr 24, 2017 | 27.24 | 27.30 | 27.05 | 27.25 | 4,840,404 | +0.05(+0.18%) |
Apr 21, 2017 | 27.10 | 27.35 | 27.07 | 27.20 | 5,465,915 | +0.09(+0.34%) |
Apr 20, 2017 | 27.09 | 27.15 | 26.84 | 27.11 | 3,688,797 | +0.02(+0.08%) |
Apr 19, 2017 | 27.25 | 27.28 | 26.97 | 27.09 | 4,427,272 | -0.24(-0.87%) |
Apr 18, 2017 | 27.17 | 27.46 | 27.17 | 27.32 | 5,714,029 | +0.12(+0.45%) |
Apr 17, 2017 | 27.00 | 27.20 | 26.99 | 27.20 | 4,659,583 | +0.25(+0.93%) |
Apr 13, 2017 | 27.06 | 27.11 | 26.87 | 26.95 | 3,844,144 | -0.14(-0.53%) |
Apr 12, 2017 | 26.79 | 27.09 | 26.69 | 27.09 | 4,543,639 | +0.31(+1.15%) |
Apr 11, 2017 | 26.72 | 26.86 | 26.61 | 26.79 | 3,589,032 | +0.05(+0.19%) |
Apr 10, 2017 | 26.71 | 26.78 | 26.55 | 26.74 | 3,448,213 | +0.01(+0.03%) |
Apr 07, 2017 | 26.88 | 26.97 | 26.71 | 26.73 | 3,607,166 | -0.10(-0.37%) |
Apr 06, 2017 | 26.88 | 26.89 | 26.72 | 26.83 | 4,318,623 | -0.07(-0.27%) |
Apr 05, 2017 | 26.75 | 26.94 | 26.69 | 26.90 | 4,688,671 | +0.10(+0.37%) |
Apr 04, 2017 | 26.66 | 26.88 | 26.60 | 26.80 | 4,352,095 | +0.19(+0.70%) |
Apr 03, 2017 | 26.81 | 26.81 | 26.47 | 26.61 | 8,822,168 | -0.20(-0.75%) |
Mar 31, 2017 | 26.74 | 26.97 | 26.69 | 26.81 | 4,906,451 | +0.11(+0.40%) |
Mar 30, 2017 | 26.76 | 26.80 | 26.60 | 26.71 | 4,139,927 | -0.14(-0.53%) |
Mar 29, 2017 | 26.97 | 26.97 | 26.64 | 26.85 | 6,293,126 | -0.19(-0.69%) |
Mar 28, 2017 | 26.82 | 27.07 | 26.79 | 27.04 | 5,591,097 | +0.10(+0.37%) |
Mar 27, 2017 | 27.10 | 27.19 | 26.80 | 26.94 | 4,490,173 | -0.03(-0.11%) |
Mar 24, 2017 | 26.99 | 27.13 | 26.89 | 26.97 | 3,163,925 | -0.03(-0.11%) |
Mar 23, 2017 | 26.97 | 27.22 | 26.91 | 26.99 | 4,046,388 | +0.00(+0.00%) |
Mar 22, 2017 | 26.98 | 27.17 | 26.88 | 26.99 | 5,016,316 | +0.12(+0.45%) |
Mar 21, 2017 | 26.38 | 26.98 | 26.38 | 26.87 | 5,398,182 | +0.48(+1.82%) |
Mar 20, 2017 | 26.55 | 26.63 | 26.29 | 26.39 | 3,554,145 | -0.14(-0.51%) |
Mar 17, 2017 | 26.42 | 26.67 | 26.37 | 26.53 | 7,883,446 | +0.18(+0.68%) |
Mar 16, 2017 | 26.42 | 26.43 | 26.24 | 26.35 | 3,962,182 | -0.11(-0.43%) |
Mar 15, 2017 | 26.17 | 26.59 | 26.16 | 26.46 | 4,947,796 | +0.34(+1.29%) |
Mar 14, 2017 | 26.09 | 26.14 | 25.99 | 26.13 | 2,755,797 | -0.01(-0.06%) |
Mar 13, 2017 | 26.01 | 26.15 | 25.95 | 26.14 | 4,509,714 | +0.09(+0.36%) |
Mar 10, 2017 | 25.98 | 26.08 | 25.86 | 26.05 | 3,889,188 | +0.21(+0.80%) |
Mar 09, 2017 | 25.82 | 25.99 | 25.78 | 25.84 | 4,447,266 | -0.01(-0.03%) |
Mar 08, 2017 | 25.88 | 25.92 | 25.69 | 25.85 | 5,824,979 | -0.25(-0.98%) |
Mar 07, 2017 | 26.08 | 26.17 | 25.96 | 26.10 | 4,700,193 | +0.01(+0.03%) |
Mar 06, 2017 | 26.01 | 26.11 | 25.85 | 26.09 | 4,227,291 | +0.07(+0.27%) |
Mar 03, 2017 | 26.15 | 26.16 | 25.82 | 26.02 | 4,442,514 | -0.11(-0.43%) |
Mar 02, 2017 | 25.95 | 26.27 | 25.93 | 26.14 | 3,743,337 | +0.08(+0.30%) |