Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.66 | 26.68 | 26.65 | 26.68 | 3,059,852 | +0.03(+0.13%) |
May 30, 2017 | 26.70 | 26.70 | 26.62 | 26.64 | 3,154,543 | -0.06(-0.23%) |
May 26, 2017 | 26.64 | 26.71 | 26.64 | 26.71 | 2,642,183 | +0.07(+0.26%) |
May 25, 2017 | 26.62 | 26.64 | 26.59 | 26.64 | 3,699,397 | +0.02(+0.08%) |
May 24, 2017 | 26.61 | 26.62 | 26.57 | 26.62 | 3,600,090 | +0.01(+0.03%) |
May 23, 2017 | 26.58 | 26.62 | 26.56 | 26.61 | 3,438,314 | +0.03(+0.13%) |
May 22, 2017 | 26.51 | 26.58 | 26.49 | 26.58 | 2,548,379 | +0.10(+0.36%) |
May 19, 2017 | 26.48 | 26.55 | 26.48 | 26.48 | 3,332,714 | +0.01(+0.03%) |
May 18, 2017 | 26.49 | 26.53 | 26.47 | 26.47 | 2,688,290 | -0.05(-0.21%) |
May 17, 2017 | 26.56 | 26.57 | 26.50 | 26.53 | 3,873,486 | -0.08(-0.31%) |
May 16, 2017 | 26.60 | 26.61 | 26.54 | 26.61 | 3,051,691 | +0.01(+0.05%) |
May 15, 2017 | 26.57 | 26.60 | 26.57 | 26.60 | 2,401,632 | +0.02(+0.08%) |
May 12, 2017 | 26.54 | 26.58 | 26.53 | 26.58 | 2,342,946 | +0.05(+0.21%) |
May 11, 2017 | 26.56 | 26.56 | 26.52 | 26.52 | 1,901,203 | -0.05(-0.18%) |
May 10, 2017 | 26.58 | 26.58 | 26.54 | 26.57 | 1,836,141 | +0.01(+0.05%) |
May 09, 2017 | 26.60 | 26.60 | 26.54 | 26.55 | 3,296,334 | -0.05(-0.18%) |
May 08, 2017 | 26.60 | 26.61 | 26.55 | 26.60 | 4,488,851 | +0.01(+0.05%) |
May 05, 2017 | 26.51 | 26.59 | 26.49 | 26.59 | 3,760,774 | +0.05(+0.21%) |
May 04, 2017 | 26.59 | 26.60 | 26.49 | 26.53 | 3,871,676 | -0.08(-0.28%) |
May 03, 2017 | 26.58 | 26.61 | 26.51 | 26.61 | 7,481,427 | +0.03(+0.10%) |
May 02, 2017 | 26.58 | 26.60 | 26.52 | 26.58 | 4,297,459 | +0.01(+0.04%) |
May 01, 2017 | 26.52 | 26.58 | 26.48 | 26.57 | 4,756,594 | +0.04(+0.15%) |
Apr 28, 2017 | 26.53 | 26.56 | 26.49 | 26.53 | 2,849,359 | +0.00(+0.00%) |
Apr 27, 2017 | 26.50 | 26.55 | 26.49 | 26.53 | 2,701,118 | +0.03(+0.10%) |
Apr 26, 2017 | 26.50 | 26.53 | 26.48 | 26.50 | 2,899,781 | +0.02(+0.08%) |
Apr 25, 2017 | 26.51 | 26.53 | 26.48 | 26.48 | 2,597,686 | -0.02(-0.08%) |
Apr 24, 2017 | 26.52 | 26.53 | 26.46 | 26.50 | 2,808,033 | +0.03(+0.10%) |
Apr 21, 2017 | 26.46 | 26.48 | 26.41 | 26.48 | 3,922,037 | +0.05(+0.21%) |
Apr 20, 2017 | 26.41 | 26.43 | 26.36 | 26.42 | 2,422,146 | +0.03(+0.13%) |
Apr 19, 2017 | 26.40 | 26.43 | 26.36 | 26.39 | 2,509,904 | -0.04(-0.15%) |
Apr 18, 2017 | 26.44 | 26.44 | 26.37 | 26.43 | 3,294,493 | +0.00(+0.00%) |
Apr 17, 2017 | 26.38 | 26.45 | 26.35 | 26.43 | 2,815,119 | +0.10(+0.36%) |
Apr 13, 2017 | 26.36 | 26.38 | 26.33 | 26.33 | 2,605,997 | -0.03(-0.13%) |
Apr 12, 2017 | 26.36 | 26.37 | 26.31 | 26.37 | 2,220,751 | +0.00(+0.00%) |
Apr 11, 2017 | 26.42 | 26.45 | 26.31 | 26.37 | 3,325,156 | -0.05(-0.18%) |
Apr 10, 2017 | 26.39 | 26.44 | 26.35 | 26.42 | 3,221,232 | +0.09(+0.34%) |
Apr 07, 2017 | 26.39 | 26.41 | 26.31 | 26.33 | 2,517,153 | -0.03(-0.13%) |
Apr 06, 2017 | 26.27 | 26.37 | 26.21 | 26.36 | 3,314,049 | +0.11(+0.41%) |
Apr 05, 2017 | 26.35 | 26.41 | 26.24 | 26.25 | 5,118,653 | -0.10(-0.36%) |
Apr 04, 2017 | 26.35 | 26.35 | 26.29 | 26.35 | 2,767,615 | -0.01(-0.05%) |
Apr 03, 2017 | 26.23 | 26.38 | 26.22 | 26.36 | 4,148,094 | +0.17(+0.65%) |
Mar 31, 2017 | 26.18 | 26.21 | 26.15 | 26.19 | 2,469,036 | +0.03(+0.10%) |
Mar 30, 2017 | 26.15 | 26.19 | 26.14 | 26.16 | 3,113,730 | +0.03(+0.13%) |
Mar 29, 2017 | 26.11 | 26.17 | 26.11 | 26.13 | 2,727,271 | +0.02(+0.08%) |
Mar 28, 2017 | 26.10 | 26.11 | 26.06 | 26.11 | 2,974,197 | +0.05(+0.21%) |
Mar 27, 2017 | 26.01 | 26.07 | 25.99 | 26.06 | 3,247,801 | +0.03(+0.10%) |
Mar 24, 2017 | 26.06 | 26.10 | 26.02 | 26.03 | 3,295,018 | +0.01(+0.03%) |
Mar 23, 2017 | 25.92 | 26.03 | 25.92 | 26.02 | 3,218,076 | +0.08(+0.31%) |
Mar 22, 2017 | 25.93 | 25.96 | 25.87 | 25.94 | 2,402,693 | +0.02(+0.08%) |
Mar 21, 2017 | 26.01 | 26.03 | 25.90 | 25.92 | 2,982,983 | -0.08(-0.32%) |
Mar 20, 2017 | 26.06 | 26.06 | 25.98 | 26.00 | 2,229,892 | -0.03(-0.10%) |
Mar 17, 2017 | 26.01 | 26.04 | 25.99 | 26.03 | 2,368,813 | +0.04(+0.16%) |
Mar 16, 2017 | 25.96 | 26.01 | 25.93 | 25.99 | 3,203,071 | +0.05(+0.18%) |
Mar 15, 2017 | 25.72 | 25.95 | 25.70 | 25.94 | 3,711,627 | +0.28(+1.08%) |
Mar 14, 2017 | 25.68 | 25.70 | 25.63 | 25.66 | 1,959,031 | +0.00(+0.00%) |
Mar 13, 2017 | 25.65 | 25.68 | 25.63 | 25.66 | 2,351,173 | +0.01(+0.05%) |
Mar 10, 2017 | 25.58 | 25.66 | 25.55 | 25.65 | 5,319,826 | +0.09(+0.34%) |
Mar 09, 2017 | 25.67 | 25.67 | 25.51 | 25.56 | 5,899,930 | -0.13(-0.50%) |
Mar 08, 2017 | 25.82 | 25.82 | 25.68 | 25.69 | 7,021,159 | -0.20(-0.76%) |
Mar 07, 2017 | 25.95 | 25.95 | 25.87 | 25.89 | 3,302,141 | -0.08(-0.31%) |
Mar 06, 2017 | 25.97 | 25.98 | 25.92 | 25.97 | 3,881,502 | +0.00(+0.00%) |
Mar 03, 2017 | 25.93 | 26.02 | 25.91 | 25.97 | 3,997,973 | +0.03(+0.10%) |
Mar 02, 2017 | 25.99 | 26.03 | 25.93 | 25.94 | 4,381,434 | -0.05(-0.18%) |