Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.83 | 26.88 | 26.77 | 26.87 | 1,080,031 | +0.08(+0.31%) |
Jul 28, 2017 | 26.72 | 26.80 | 26.68 | 26.79 | 947,995 | +0.01(+0.03%) |
Jul 27, 2017 | 26.92 | 26.92 | 26.69 | 26.78 | 1,350,710 | -0.08(-0.31%) |
Jul 26, 2017 | 26.78 | 26.91 | 26.73 | 26.87 | 1,547,307 | +0.17(+0.65%) |
Jul 25, 2017 | 26.81 | 26.81 | 26.69 | 26.69 | 1,150,666 | +0.02(+0.06%) |
Jul 24, 2017 | 26.65 | 26.69 | 26.58 | 26.68 | 1,449,404 | -0.07(-0.25%) |
Jul 21, 2017 | 26.73 | 26.74 | 26.63 | 26.74 | 1,524,294 | -0.09(-0.34%) |
Jul 20, 2017 | 26.78 | 26.85 | 26.75 | 26.83 | 2,066,265 | +0.12(+0.43%) |
Jul 19, 2017 | 26.65 | 26.72 | 26.65 | 26.72 | 1,407,100 | +0.12(+0.46%) |
Jul 18, 2017 | 26.56 | 26.60 | 26.53 | 26.60 | 1,436,647 | +0.02(+0.09%) |
Jul 17, 2017 | 26.58 | 26.61 | 26.54 | 26.57 | 1,381,752 | -0.04(-0.15%) |
Jul 14, 2017 | 26.50 | 26.63 | 26.49 | 26.61 | 1,740,970 | +0.19(+0.72%) |
Jul 13, 2017 | 26.39 | 26.43 | 26.33 | 26.42 | 1,672,340 | +0.08(+0.31%) |
Jul 12, 2017 | 26.26 | 26.38 | 26.26 | 26.34 | 1,759,440 | +0.22(+0.85%) |
Jul 11, 2017 | 26.00 | 26.12 | 25.95 | 26.12 | 1,364,719 | +0.07(+0.25%) |
Jul 10, 2017 | 25.99 | 26.07 | 25.95 | 26.05 | 1,333,289 | +0.05(+0.19%) |
Jul 07, 2017 | 25.93 | 26.01 | 25.86 | 26.00 | 2,286,502 | +0.04(+0.16%) |
Jul 06, 2017 | 25.95 | 26.03 | 25.90 | 25.96 | 2,647,246 | -0.13(-0.50%) |
Jul 05, 2017 | 26.04 | 26.09 | 25.95 | 26.09 | 2,474,192 | +0.01(+0.03%) |
Jul 03, 2017 | 26.11 | 26.17 | 26.09 | 26.09 | 1,317,095 | -0.04(-0.16%) |
Jun 30, 2017 | 26.18 | 26.19 | 25.98 | 26.13 | 2,022,710 | +0.02(+0.06%) |
Jun 29, 2017 | 26.29 | 26.29 | 25.99 | 26.11 | 1,968,076 | -0.24(-0.90%) |
Jun 28, 2017 | 26.23 | 26.37 | 26.21 | 26.35 | 2,025,886 | +0.21(+0.79%) |
Jun 27, 2017 | 26.15 | 26.19 | 26.09 | 26.14 | 9,187,128 | +0.02(+0.06%) |
Jun 26, 2017 | 26.24 | 26.26 | 26.11 | 26.13 | 1,349,026 | +0.05(+0.19%) |
Jun 23, 2017 | 26.01 | 26.10 | 25.97 | 26.08 | 1,381,189 | +0.07(+0.25%) |
Jun 22, 2017 | 26.00 | 26.05 | 25.95 | 26.01 | 1,313,289 | +0.04(+0.16%) |
Jun 21, 2017 | 25.98 | 26.02 | 25.91 | 25.97 | 4,110,351 | -0.04(-0.16%) |
Jun 20, 2017 | 26.17 | 26.17 | 25.97 | 26.01 | 1,621,099 | -0.23(-0.88%) |
Jun 19, 2017 | 26.23 | 26.28 | 26.22 | 26.24 | 1,452,006 | +0.12(+0.44%) |
Jun 16, 2017 | 26.02 | 26.13 | 25.98 | 26.13 | 1,024,369 | +0.20(+0.76%) |
Jun 15, 2017 | 25.81 | 25.93 | 25.77 | 25.93 | 1,804,190 | -0.25(-0.94%) |
Jun 14, 2017 | 26.35 | 26.35 | 26.10 | 26.18 | 1,334,832 | -0.05(-0.19%) |
Jun 13, 2017 | 26.16 | 26.23 | 26.12 | 26.23 | 1,454,472 | +0.23(+0.89%) |
Jun 12, 2017 | 26.01 | 26.04 | 25.91 | 26.00 | 1,331,975 | -0.09(-0.35%) |
Jun 09, 2017 | 26.07 | 26.15 | 26.00 | 26.09 | 1,405,330 | -0.08(-0.31%) |
Jun 08, 2017 | 26.13 | 26.17 | 26.08 | 26.17 | 1,546,531 | -0.02(-0.06%) |
Jun 07, 2017 | 26.27 | 26.28 | 26.11 | 26.18 | 1,316,206 | -0.04(-0.16%) |
Jun 06, 2017 | 26.18 | 26.23 | 26.16 | 26.23 | 2,481,456 | -0.06(-0.22%) |
Jun 05, 2017 | 26.31 | 26.31 | 26.23 | 26.28 | 1,298,235 | -0.12(-0.44%) |
Jun 02, 2017 | 26.32 | 26.41 | 26.27 | 26.40 | 1,491,923 | +0.25(+0.94%) |
Jun 01, 2017 | 26.06 | 26.15 | 26.02 | 26.15 | 1,389,906 | +0.20(+0.76%) |
May 31, 2017 | 26.05 | 26.07 | 25.94 | 25.95 | 1,702,150 | +0.02(+0.10%) |
May 30, 2017 | 25.90 | 25.94 | 25.88 | 25.93 | 1,232,370 | -0.04(-0.16%) |
May 26, 2017 | 25.92 | 25.97 | 25.90 | 25.97 | 1,265,685 | -0.06(-0.22%) |
May 25, 2017 | 26.05 | 26.09 | 25.99 | 26.03 | 2,297,731 | +0.00(+0.00%) |
May 24, 2017 | 25.95 | 26.03 | 25.91 | 26.03 | 1,076,564 | +0.03(+0.13%) |
May 23, 2017 | 26.06 | 26.06 | 25.96 | 26.00 | 1,766,368 | -0.01(-0.03%) |
May 22, 2017 | 26.00 | 26.04 | 25.96 | 26.00 | 1,554,730 | +0.06(+0.22%) |
May 19, 2017 | 25.82 | 25.95 | 25.81 | 25.95 | 1,649,096 | +0.30(+1.15%) |
May 18, 2017 | 25.52 | 25.66 | 25.49 | 25.65 | 1,348,239 | +0.06(+0.23%) |
May 17, 2017 | 25.79 | 25.80 | 25.58 | 25.59 | 1,888,378 | -0.32(-1.24%) |
May 16, 2017 | 25.90 | 25.92 | 25.87 | 25.91 | 2,003,545 | +0.14(+0.54%) |
May 15, 2017 | 25.72 | 25.77 | 25.70 | 25.77 | 1,631,756 | +0.15(+0.58%) |
May 12, 2017 | 25.53 | 25.63 | 25.51 | 25.63 | 1,841,090 | +0.12(+0.48%) |
May 11, 2017 | 25.47 | 25.50 | 25.40 | 25.50 | 1,358,413 | -0.07(-0.26%) |
May 10, 2017 | 25.54 | 25.57 | 25.49 | 25.57 | 1,469,745 | +0.04(+0.16%) |
May 09, 2017 | 25.58 | 25.58 | 25.48 | 25.53 | 1,568,146 | -0.06(-0.22%) |
May 08, 2017 | 25.60 | 25.60 | 25.54 | 25.58 | 1,675,391 | -0.13(-0.51%) |
May 05, 2017 | 25.47 | 25.72 | 25.45 | 25.72 | 1,642,523 | +0.27(+1.07%) |
May 04, 2017 | 25.34 | 25.44 | 25.30 | 25.44 | 1,574,182 | +0.17(+0.68%) |
May 03, 2017 | 25.26 | 25.30 | 25.20 | 25.27 | 1,868,991 | -0.07(-0.29%) |
May 02, 2017 | 25.27 | 25.35 | 25.24 | 25.35 | 1,605,402 | +0.15(+0.59%) |