Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.43 | 27.66 | 26.97 | 27.22 | 1,561,402 | -0.02(-0.07%) |
Jul 28, 2017 | 27.06 | 27.76 | 26.94 | 27.24 | 1,497,353 | -0.02(-0.07%) |
Jul 27, 2017 | 28.25 | 28.34 | 26.92 | 27.26 | 2,619,221 | -0.92(-3.26%) |
Jul 26, 2017 | 28.53 | 28.84 | 28.08 | 28.18 | 2,416,509 | -0.19(-0.67%) |
Jul 25, 2017 | 28.43 | 28.57 | 27.94 | 28.37 | 2,278,457 | +0.00(+0.00%) |
Jul 24, 2017 | 27.18 | 28.43 | 27.15 | 28.37 | 3,668,103 | +1.19(+4.38%) |
Jul 21, 2017 | 27.45 | 27.62 | 27.09 | 27.18 | 1,662,881 | -0.18(-0.66%) |
Jul 20, 2017 | 27.47 | 26.96 | 27.36 | 1,359,907 | +0.13(+0.48%) | |
Jul 19, 2017 | 26.82 | 27.48 | 26.82 | 27.23 | 1,554,899 | +0.45(+1.68%) |
Jul 18, 2017 | 26.71 | 27.09 | 26.56 | 26.78 | 1,338,947 | -0.09(-0.33%) |
Jul 17, 2017 | 27.36 | 27.54 | 26.68 | 26.87 | 1,842,135 | -0.53(-1.93%) |
Jul 14, 2017 | 27.20 | 27.62 | 27.05 | 27.40 | 1,764,517 | +0.08(+0.29%) |
Jul 13, 2017 | 27.60 | 27.89 | 27.12 | 27.32 | 3,272,326 | +0.50(+1.86%) |
Jul 12, 2017 | 26.75 | 27.16 | 26.50 | 26.82 | 2,395,998 | +0.22(+0.83%) |
Jul 11, 2017 | 27.31 | 27.36 | 26.49 | 26.60 | 2,875,724 | -0.69(-2.53%) |
Jul 10, 2017 | 27.15 | 27.49 | 26.72 | 27.29 | 2,605,057 | +0.68(+2.56%) |
Jul 07, 2017 | 25.91 | 26.75 | 25.90 | 26.61 | 1,775,167 | +0.77(+2.98%) |
Jul 06, 2017 | 25.84 | 26.03 | 25.65 | 25.84 | 1,438,703 | -0.26(-1.00%) |
Jul 05, 2017 | 25.94 | 26.12 | 25.61 | 26.10 | 1,691,136 | +0.18(+0.69%) |
Jul 03, 2017 | 26.20 | 26.28 | 25.61 | 25.92 | 1,259,580 | -0.06(-0.23%) |
Jun 30, 2017 | 26.85 | 26.85 | 25.97 | 25.98 | 1,913,809 | -0.26(-0.99%) |
Jun 29, 2017 | 26.86 | 27.00 | 25.82 | 26.24 | 3,007,851 | -0.83(-3.07%) |
Jun 28, 2017 | 26.65 | 27.15 | 26.30 | 27.07 | 2,091,795 | +0.49(+1.84%) |
Jun 27, 2017 | 27.40 | 27.46 | 26.57 | 26.58 | 2,412,817 | -0.98(-3.56%) |
Jun 26, 2017 | 28.27 | 28.52 | 27.15 | 27.56 | 3,352,662 | -0.64(-2.27%) |
Jun 23, 2017 | 28.35 | 28.20 | 5,735,200 | +1.06(+3.91%) | ||
Jun 22, 2017 | 27.16 | 27.47 | 26.96 | 27.14 | 2,634,352 | +0.01(+0.04%) |
Jun 21, 2017 | 27.25 | 27.69 | 26.91 | 27.13 | 2,125,112 | -0.06(-0.22%) |
Jun 20, 2017 | 27.40 | 27.92 | 27.17 | 27.19 | 3,472,935 | -0.39(-1.41%) |
Jun 19, 2017 | 27.93 | 27.98 | 26.64 | 27.58 | 6,002,126 | -0.21(-0.76%) |
Jun 16, 2017 | 27.75 | 28.99 | 27.38 | 27.79 | 16,094,543 | +2.15(+8.39%) |
Jun 15, 2017 | 24.86 | 25.84 | 24.68 | 25.64 | 6,635,100 | +0.38(+1.50%) |
Jun 14, 2017 | 25.54 | 25.84 | 24.97 | 25.26 | 3,899,135 | -0.10(-0.39%) |
Jun 13, 2017 | 25.11 | 25.66 | 24.62 | 25.36 | 3,425,642 | +0.49(+1.97%) |
Jun 12, 2017 | 24.89 | 25.20 | 24.02 | 24.87 | 2,923,635 | -0.17(-0.68%) |
Jun 09, 2017 | 25.93 | 26.41 | 24.45 | 25.04 | 3,634,961 | -0.79(-3.06%) |
Jun 08, 2017 | 25.48 | 26.52 | 25.41 | 25.83 | 3,382,926 | -0.48(-1.82%) |
Jun 07, 2017 | 26.95 | 27.22 | 25.82 | 26.31 | 2,811,748 | -0.45(-1.68%) |
Jun 06, 2017 | 25.25 | 27.43 | 25.15 | 26.76 | 4,383,065 | +1.36(+5.35%) |
Jun 05, 2017 | 25.43 | 25.74 | 25.27 | 25.40 | 1,517,272 | -0.10(-0.39%) |
Jun 02, 2017 | 25.96 | 26.30 | 25.44 | 25.50 | 1,738,484 | -0.38(-1.47%) |
Jun 01, 2017 | 25.25 | 25.93 | 25.03 | 25.88 | 2,821,046 | +1.22(+4.95%) |
May 31, 2017 | 25.10 | 25.12 | 24.28 | 24.66 | 1,466,646 | -0.33(-1.32%) |
May 30, 2017 | 25.22 | 25.42 | 24.82 | 24.99 | 1,208,574 | -0.26(-1.03%) |
May 26, 2017 | 24.70 | 25.52 | 24.59 | 25.25 | 1,681,341 | +0.46(+1.86%) |
May 25, 2017 | 25.35 | 25.70 | 24.66 | 24.79 | 2,191,050 | -0.32(-1.27%) |
May 24, 2017 | 25.47 | 25.59 | 24.77 | 25.11 | 2,070,771 | -0.30(-1.18%) |
May 23, 2017 | 26.11 | 26.19 | 25.27 | 25.41 | 3,494,709 | -0.58(-2.23%) |
May 22, 2017 | 24.96 | 26.13 | 24.75 | 25.99 | 5,668,686 | +2.41(+10.22%) |
May 19, 2017 | 23.24 | 23.93 | 23.22 | 23.58 | 1,985,357 | +0.50(+2.17%) |
May 18, 2017 | 22.95 | 23.23 | 22.51 | 23.08 | 3,010,955 | +0.02(+0.09%) |
May 17, 2017 | 24.81 | 24.99 | 22.93 | 23.06 | 4,607,334 | -2.23(-8.82%) |
May 16, 2017 | 24.82 | 25.30 | 24.72 | 25.29 | 1,921,825 | +0.49(+1.98%) |
May 15, 2017 | 24.41 | 25.06 | 24.41 | 24.80 | 2,423,606 | +0.44(+1.81%) |
May 12, 2017 | 24.54 | 24.56 | 23.96 | 24.36 | 1,916,922 | -0.07(-0.29%) |
May 11, 2017 | 24.94 | 25.06 | 24.39 | 24.43 | 1,880,449 | -0.58(-2.32%) |
May 10, 2017 | 24.53 | 25.07 | 24.14 | 25.01 | 2,482,153 | +0.41(+1.67%) |
May 09, 2017 | 23.79 | 24.96 | 23.78 | 24.60 | 3,183,956 | +0.92(+3.86%) |
May 08, 2017 | 23.77 | 23.99 | 23.30 | 23.68 | 1,896,414 | -0.11(-0.44%) |
May 05, 2017 | 23.41 | 23.95 | 22.92 | 23.79 | 4,368,880 | +0.73(+3.17%) |
May 04, 2017 | 23.66 | 23.74 | 22.87 | 23.06 | 4,283,690 | +0.46(+2.04%) |
May 03, 2017 | 22.63 | 22.90 | 22.31 | 22.60 | 3,205,017 | -0.49(-2.12%) |
May 02, 2017 | 23.38 | 23.43 | 22.84 | 23.09 | 3,303,426 | -0.30(-1.28%) |