Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.96 | 22.97 | 22.82 | 22.88 | 4,939,367 | -0.21(-0.92%) |
May 30, 2017 | 23.09 | 23.12 | 23.07 | 23.09 | 4,401,124 | -0.01(-0.03%) |
May 26, 2017 | 23.17 | 23.17 | 23.07 | 23.10 | 3,686,350 | -0.08(-0.34%) |
May 25, 2017 | 23.21 | 23.22 | 23.17 | 23.18 | 5,805,465 | +0.13(+0.58%) |
May 24, 2017 | 22.98 | 23.05 | 22.94 | 23.04 | 4,613,134 | +0.11(+0.46%) |
May 23, 2017 | 22.96 | 22.96 | 22.91 | 22.94 | 2,875,442 | -0.07(-0.29%) |
May 22, 2017 | 22.94 | 23.02 | 22.94 | 23.00 | 3,435,351 | +0.03(+0.14%) |
May 19, 2017 | 22.82 | 23.02 | 22.82 | 22.97 | 7,825,836 | +0.29(+1.26%) |
May 18, 2017 | 22.60 | 22.75 | 22.56 | 22.68 | 9,008,433 | +0.04(+0.18%) |
May 17, 2017 | 22.86 | 22.87 | 22.64 | 22.64 | 9,969,476 | -0.35(-1.51%) |
May 16, 2017 | 23.00 | 23.01 | 22.95 | 22.99 | 5,375,226 | -0.11(-0.46%) |
May 15, 2017 | 23.04 | 23.11 | 23.03 | 23.10 | 4,150,669 | +0.18(+0.78%) |
May 12, 2017 | 22.89 | 22.94 | 22.89 | 22.92 | 2,680,879 | +0.01(+0.03%) |
May 11, 2017 | 22.88 | 22.94 | 22.80 | 22.91 | 4,068,169 | +0.07(+0.29%) |
May 10, 2017 | 22.81 | 22.85 | 22.78 | 22.84 | 3,041,320 | +0.02(+0.09%) |
May 09, 2017 | 22.76 | 22.88 | 22.75 | 22.82 | 5,875,016 | +0.15(+0.67%) |
May 08, 2017 | 22.72 | 22.75 | 22.67 | 22.67 | 4,049,915 | -0.09(-0.38%) |
May 05, 2017 | 22.58 | 22.76 | 22.58 | 22.76 | 4,333,801 | +0.06(+0.26%) |
May 04, 2017 | 22.80 | 22.80 | 22.70 | 22.70 | 8,798,121 | -0.12(-0.53%) |
May 03, 2017 | 22.82 | 22.87 | 22.77 | 22.82 | 5,551,843 | -0.05(-0.20%) |
May 02, 2017 | 22.77 | 22.88 | 22.77 | 22.86 | 6,054,555 | +0.32(+1.42%) |
May 01, 2017 | 22.54 | 22.61 | 22.52 | 22.54 | 3,902,259 | +0.08(+0.36%) |
Apr 28, 2017 | 22.45 | 22.47 | 22.40 | 22.46 | 5,197,209 | +0.13(+0.57%) |
Apr 27, 2017 | 22.39 | 22.42 | 22.33 | 22.34 | 8,966,537 | -0.11(-0.47%) |
Apr 26, 2017 | 22.46 | 22.51 | 22.41 | 22.44 | 7,134,989 | -0.01(-0.03%) |
Apr 25, 2017 | 22.44 | 22.52 | 22.44 | 22.45 | 5,202,291 | +0.25(+1.11%) |
Apr 24, 2017 | 22.14 | 22.22 | 22.13 | 22.20 | 5,339,033 | +0.27(+1.24%) |
Apr 21, 2017 | 21.91 | 21.94 | 21.86 | 21.93 | 4,236,803 | +0.13(+0.58%) |
Apr 20, 2017 | 21.72 | 21.81 | 21.70 | 21.80 | 4,374,595 | +0.17(+0.77%) |
Apr 19, 2017 | 21.77 | 21.78 | 21.59 | 21.64 | 9,043,915 | -0.23(-1.04%) |
Apr 18, 2017 | 21.89 | 21.92 | 21.79 | 21.86 | 5,312,036 | -0.24(-1.08%) |
Apr 17, 2017 | 22.10 | 22.14 | 22.04 | 22.10 | 6,191,492 | +0.03(+0.12%) |
Apr 13, 2017 | 22.22 | 22.27 | 22.08 | 22.08 | 5,846,837 | -0.06(-0.27%) |
Apr 12, 2017 | 22.12 | 22.17 | 21.96 | 22.14 | 8,268,401 | +0.16(+0.73%) |
Apr 11, 2017 | 22.00 | 22.05 | 21.85 | 21.98 | 6,488,485 | -0.06(-0.27%) |
Apr 10, 2017 | 22.06 | 22.06 | 21.97 | 22.04 | 5,218,923 | -0.08(-0.36%) |
Apr 07, 2017 | 22.10 | 22.20 | 22.09 | 22.12 | 4,674,178 | -0.11(-0.51%) |
Apr 06, 2017 | 22.23 | 22.24 | 22.16 | 22.23 | 4,936,527 | -0.13(-0.57%) |
Apr 05, 2017 | 22.48 | 22.56 | 22.36 | 22.36 | 8,443,411 | +0.16(+0.72%) |
Apr 04, 2017 | 22.14 | 22.26 | 22.14 | 22.20 | 4,744,564 | -0.09(-0.39%) |
Apr 03, 2017 | 22.18 | 22.30 | 22.12 | 22.28 | 13,394,329 | +0.17(+0.78%) |
Mar 31, 2017 | 22.11 | 22.20 | 22.08 | 22.11 | 6,467,358 | -0.17(-0.78%) |
Mar 30, 2017 | 22.22 | 22.33 | 22.22 | 22.28 | 4,848,415 | -0.13(-0.56%) |
Mar 29, 2017 | 22.36 | 22.41 | 22.32 | 22.41 | 6,500,373 | -0.11(-0.47%) |
Mar 28, 2017 | 22.50 | 22.55 | 22.44 | 22.52 | 6,828,673 | +0.00(+0.00%) |
Mar 27, 2017 | 22.44 | 22.56 | 22.40 | 22.52 | 6,599,449 | +0.11(+0.50%) |
Mar 24, 2017 | 22.38 | 22.46 | 22.36 | 22.40 | 5,540,120 | +0.09(+0.39%) |
Mar 23, 2017 | 22.26 | 22.39 | 22.24 | 22.32 | 5,948,957 | -0.08(-0.36%) |
Mar 22, 2017 | 22.30 | 22.43 | 22.26 | 22.40 | 6,085,662 | +0.14(+0.63%) |
Mar 21, 2017 | 22.53 | 22.57 | 22.24 | 22.26 | 11,514,355 | -0.19(-0.86%) |
Mar 20, 2017 | 22.24 | 22.47 | 22.24 | 22.45 | 11,936,177 | +0.30(+1.35%) |
Mar 17, 2017 | 22.14 | 22.19 | 22.13 | 22.15 | 5,861,301 | -0.01(-0.03%) |
Mar 16, 2017 | 22.17 | 22.20 | 22.11 | 22.16 | 6,269,382 | +0.10(+0.45%) |
Mar 15, 2017 | 21.57 | 22.06 | 21.53 | 22.06 | 11,408,550 | +0.62(+2.89%) |
Mar 14, 2017 | 21.49 | 21.53 | 21.43 | 21.44 | 4,465,288 | -0.06(-0.28%) |
Mar 13, 2017 | 21.44 | 21.51 | 21.40 | 21.50 | 9,003,151 | +0.19(+0.91%) |
Mar 10, 2017 | 21.19 | 21.31 | 21.16 | 21.31 | 5,597,621 | +0.16(+0.76%) |
Mar 09, 2017 | 21.15 | 21.19 | 21.05 | 21.15 | 4,536,298 | -0.26(-1.21%) |
Mar 08, 2017 | 21.46 | 21.50 | 21.40 | 21.41 | 4,394,012 | -0.06(-0.28%) |
Mar 07, 2017 | 21.42 | 21.49 | 21.41 | 21.47 | 5,476,303 | +0.13(+0.59%) |
Mar 06, 2017 | 21.30 | 21.35 | 21.27 | 21.34 | 4,282,159 | +0.04(+0.19%) |
Mar 03, 2017 | 21.25 | 21.30 | 21.16 | 21.30 | 5,108,896 | +0.04(+0.19%) |
Mar 02, 2017 | 21.39 | 21.41 | 21.26 | 21.26 | 5,578,555 | -0.41(-1.87%) |