Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.60 | 25.79 | 25.46 | 25.66 | 10,638,783 | +0.02(+0.07%) |
May 30, 2017 | 25.32 | 25.69 | 25.27 | 25.64 | 9,111,173 | +0.27(+1.05%) |
May 26, 2017 | 25.29 | 25.38 | 25.20 | 25.37 | 7,255,937 | +0.18(+0.72%) |
May 25, 2017 | 25.17 | 25.28 | 25.04 | 25.19 | 8,429,301 | +0.09(+0.38%) |
May 24, 2017 | 25.07 | 25.14 | 24.86 | 25.10 | 9,157,964 | +0.01(+0.03%) |
May 23, 2017 | 25.18 | 25.23 | 25.01 | 25.09 | 7,614,793 | -0.14(-0.55%) |
May 22, 2017 | 25.16 | 25.33 | 25.07 | 25.23 | 7,049,282 | +0.04(+0.17%) |
May 19, 2017 | 25.10 | 25.19 | 24.99 | 25.18 | 9,686,047 | +0.12(+0.48%) |
May 18, 2017 | 24.89 | 25.15 | 24.89 | 25.06 | 13,268,628 | +0.42(+1.71%) |
May 17, 2017 | 24.83 | 24.88 | 24.59 | 24.64 | 9,659,567 | -0.19(-0.76%) |
May 16, 2017 | 25.11 | 25.16 | 24.81 | 24.83 | 8,792,028 | -0.28(-1.10%) |
May 15, 2017 | 25.43 | 25.48 | 24.98 | 25.10 | 10,500,709 | -0.33(-1.29%) |
May 12, 2017 | 26.03 | 26.08 | 25.38 | 25.43 | 12,066,502 | -0.78(-2.99%) |
May 11, 2017 | 25.85 | 26.40 | 25.85 | 26.22 | 16,263,434 | +0.44(+1.70%) |
May 10, 2017 | 24.94 | 25.81 | 24.92 | 25.78 | 13,983,117 | +0.85(+3.41%) |
May 09, 2017 | 24.86 | 25.10 | 24.85 | 24.93 | 11,249,001 | +0.11(+0.45%) |
May 08, 2017 | 25.24 | 25.28 | 24.76 | 24.82 | 10,471,874 | -0.37(-1.47%) |
May 05, 2017 | 25.07 | 25.28 | 25.02 | 25.18 | 8,786,969 | +0.11(+0.44%) |
May 04, 2017 | 25.26 | 25.48 | 24.99 | 25.07 | 7,746,680 | -0.15(-0.61%) |
May 03, 2017 | 24.77 | 25.36 | 24.77 | 25.23 | 12,931,542 | +0.50(+2.01%) |
May 02, 2017 | 24.54 | 24.88 | 24.50 | 24.73 | 16,463,602 | -0.17(-0.69%) |
May 01, 2017 | 25.45 | 25.57 | 24.89 | 24.90 | 11,479,485 | -0.54(-2.12%) |
Apr 28, 2017 | 25.89 | 25.89 | 25.30 | 25.44 | 10,104,828 | -0.43(-1.66%) |
Apr 27, 2017 | 25.70 | 26.03 | 25.65 | 25.87 | 7,310,124 | +0.25(+0.97%) |
Apr 26, 2017 | 25.74 | 25.83 | 25.58 | 25.62 | 7,378,971 | +0.02(+0.07%) |
Apr 25, 2017 | 25.74 | 25.91 | 25.46 | 25.61 | 7,196,965 | -0.26(-1.00%) |
Apr 24, 2017 | 25.82 | 25.93 | 25.67 | 25.86 | 8,227,387 | +0.16(+0.63%) |
Apr 21, 2017 | 25.43 | 25.86 | 25.38 | 25.70 | 10,697,705 | +0.21(+0.81%) |
Apr 20, 2017 | 25.74 | 25.83 | 25.46 | 25.49 | 10,687,688 | -0.21(-0.80%) |
Apr 19, 2017 | 25.64 | 25.83 | 25.63 | 25.70 | 6,768,363 | +0.11(+0.44%) |
Apr 18, 2017 | 25.73 | 25.81 | 25.49 | 25.59 | 6,859,695 | -0.15(-0.60%) |
Apr 17, 2017 | 25.73 | 25.88 | 25.64 | 25.74 | 6,595,764 | +0.03(+0.10%) |
Apr 13, 2017 | 25.79 | 26.07 | 25.72 | 25.72 | 9,366,244 | +0.09(+0.37%) |
Apr 12, 2017 | 25.33 | 25.70 | 25.30 | 25.62 | 7,473,176 | +0.25(+0.98%) |
Apr 11, 2017 | 25.95 | 25.95 | 25.33 | 25.37 | 11,661,172 | -0.53(-2.05%) |
Apr 10, 2017 | 25.66 | 26.09 | 25.59 | 25.91 | 12,157,872 | +0.28(+1.11%) |
Apr 07, 2017 | 25.21 | 25.75 | 25.12 | 25.62 | 8,801,618 | +0.30(+1.19%) |
Apr 06, 2017 | 25.27 | 25.62 | 25.23 | 25.32 | 10,121,773 | +0.17(+0.68%) |
Apr 05, 2017 | 25.48 | 25.54 | 25.15 | 25.15 | 8,776,020 | -0.33(-1.28%) |
Apr 04, 2017 | 25.14 | 25.52 | 25.12 | 25.48 | 12,224,575 | +0.25(+0.99%) |
Apr 03, 2017 | 25.28 | 25.30 | 25.07 | 25.23 | 9,342,524 | -0.08(-0.31%) |
Mar 31, 2017 | 25.17 | 25.53 | 25.14 | 25.30 | 13,253,073 | +0.25(+0.99%) |
Mar 30, 2017 | 25.16 | 25.18 | 24.95 | 25.06 | 6,833,015 | -0.12(-0.48%) |
Mar 29, 2017 | 24.90 | 25.24 | 24.89 | 25.18 | 6,175,808 | +0.26(+1.03%) |
Mar 28, 2017 | 24.86 | 25.03 | 24.76 | 24.92 | 6,569,262 | +0.09(+0.38%) |
Mar 27, 2017 | 24.88 | 25.08 | 24.72 | 24.82 | 7,759,446 | -0.15(-0.58%) |
Mar 24, 2017 | 25.10 | 25.11 | 24.83 | 24.97 | 9,538,706 | -0.14(-0.55%) |
Mar 23, 2017 | 25.18 | 25.43 | 24.95 | 25.11 | 12,638,754 | +0.26(+1.04%) |
Mar 22, 2017 | 24.88 | 25.06 | 24.70 | 24.85 | 7,843,248 | +0.03(+0.10%) |
Mar 21, 2017 | 25.07 | 25.26 | 24.79 | 24.82 | 9,178,469 | -0.22(-0.89%) |
Mar 20, 2017 | 25.40 | 25.64 | 24.99 | 25.05 | 10,092,088 | -0.31(-1.22%) |
Mar 17, 2017 | 25.34 | 25.43 | 25.10 | 25.36 | 25,864,380 | +0.20(+0.78%) |
Mar 16, 2017 | 24.78 | 25.24 | 24.78 | 25.16 | 14,744,646 | +0.41(+1.66%) |
Mar 15, 2017 | 24.74 | 24.95 | 24.52 | 24.75 | 10,503,750 | +0.12(+0.49%) |
Mar 14, 2017 | 24.55 | 24.70 | 24.28 | 24.63 | 9,633,541 | +0.01(+0.03%) |
Mar 13, 2017 | 24.74 | 24.95 | 24.48 | 24.62 | 10,584,978 | -0.11(-0.45%) |
Mar 10, 2017 | 24.87 | 24.95 | 24.64 | 24.73 | 9,876,566 | -0.01(-0.03%) |
Mar 09, 2017 | 24.89 | 25.27 | 24.68 | 24.74 | 12,173,390 | -0.15(-0.59%) |
Mar 08, 2017 | 24.76 | 25.01 | 24.73 | 24.88 | 13,756,693 | +0.16(+0.66%) |
Mar 07, 2017 | 24.97 | 25.10 | 24.65 | 24.72 | 15,126,242 | -0.48(-1.91%) |
Mar 06, 2017 | 25.42 | 25.59 | 25.18 | 25.20 | 10,780,927 | -0.22(-0.88%) |
Mar 03, 2017 | 26.33 | 26.39 | 25.25 | 25.43 | 21,906,760 | -0.89(-3.39%) |
Mar 02, 2017 | 27.51 | 26.93 | 25.97 | 26.32 | 26,319,864 | -1.19(-4.34%) |