Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.40 | 26.41 | 24.19 | 24.60 | 25,686,212 | -2.20(-8.21%) |
Jul 28, 2017 | 26.34 | 26.87 | 26.12 | 26.80 | 6,784,543 | +0.41(+1.55%) |
Jul 27, 2017 | 25.90 | 26.86 | 25.52 | 26.39 | 12,714,179 | -0.19(-0.71%) |
Jul 26, 2017 | 25.90 | 26.78 | 25.90 | 26.58 | 4,456,589 | +0.65(+2.51%) |
Jul 25, 2017 | 25.93 | 7,499,245 | -0.56(-2.11%) | |||
Jul 24, 2017 | 26.49 | 26.60 | 26.29 | 26.49 | 2,253,365 | -0.06(-0.23%) |
Jul 21, 2017 | 26.65 | 26.75 | 26.33 | 26.55 | 3,502,044 | -0.05(-0.19%) |
Jul 20, 2017 | 27.59 | 26.58 | 26.60 | 5,857,977 | -0.58(-2.13%) | |
Jul 19, 2017 | 27.79 | 27.92 | 26.66 | 27.18 | 12,387,341 | +1.13(+4.34%) |
Jul 18, 2017 | 26.27 | 26.27 | 25.85 | 26.05 | 1,938,807 | -0.35(-1.33%) |
Jul 17, 2017 | 26.24 | 26.52 | 26.07 | 26.40 | 2,750,071 | +0.18(+0.69%) |
Jul 14, 2017 | 26.25 | 26.44 | 26.20 | 26.22 | 1,634,746 | +0.06(+0.23%) |
Jul 13, 2017 | 26.09 | 26.37 | 26.06 | 26.16 | 1,554,014 | -0.01(-0.04%) |
Jul 12, 2017 | 26.44 | 26.45 | 26.09 | 26.17 | 1,211,975 | -0.03(-0.11%) |
Jul 11, 2017 | 26.13 | 26.29 | 26.01 | 26.20 | 1,429,865 | -0.05(-0.19%) |
Jul 10, 2017 | 25.83 | 26.31 | 25.76 | 26.25 | 2,661,295 | +0.43(+1.67%) |
Jul 07, 2017 | 25.78 | 25.95 | 25.44 | 25.82 | 1,710,996 | +0.04(+0.16%) |
Jul 06, 2017 | 25.97 | 26.00 | 25.65 | 25.78 | 1,545,428 | -0.30(-1.15%) |
Jul 05, 2017 | 26.21 | 26.43 | 26.05 | 26.08 | 1,912,193 | -0.12(-0.46%) |
Jul 03, 2017 | 26.69 | 25.83 | 26.20 | 1,333,580 | +0.37(+1.43%) | |
Jun 30, 2017 | 26.15 | 26.15 | 25.67 | 25.83 | 3,061,809 | -0.17(-0.65%) |
Jun 29, 2017 | 26.11 | 26.36 | 25.75 | 26.00 | 2,708,253 | -0.14(-0.54%) |
Jun 28, 2017 | 26.26 | 26.55 | 26.04 | 26.14 | 3,171,287 | +0.01(+0.04%) |
Jun 27, 2017 | 26.11 | 26.34 | 26.05 | 26.13 | 2,508,587 | -0.07(-0.27%) |
Jun 26, 2017 | 25.84 | 26.35 | 25.78 | 26.20 | 1,949,455 | +0.41(+1.59%) |
Jun 23, 2017 | 25.82 | 25.79 | 4,660,857 | +0.27(+1.06%) | ||
Jun 22, 2017 | 25.64 | 25.75 | 25.33 | 25.52 | 2,095,548 | -0.06(-0.23%) |
Jun 21, 2017 | 25.56 | 25.69 | 25.09 | 25.58 | 3,490,634 | +0.07(+0.27%) |
Jun 20, 2017 | 26.35 | 26.42 | 25.50 | 25.51 | 2,682,613 | -0.92(-3.48%) |
Jun 19, 2017 | 26.57 | 26.65 | 26.40 | 26.43 | 1,925,141 | -0.09(-0.34%) |
Jun 16, 2017 | 26.28 | 26.54 | 26.08 | 26.52 | 2,257,525 | +0.11(+0.42%) |
Jun 15, 2017 | 26.09 | 26.50 | 26.09 | 26.41 | 2,044,382 | +0.14(+0.53%) |
Jun 14, 2017 | 26.53 | 26.62 | 26.01 | 26.27 | 2,046,527 | -0.17(-0.64%) |
Jun 13, 2017 | 26.57 | 26.60 | 26.13 | 26.44 | 1,993,735 | -0.15(-0.56%) |
Jun 12, 2017 | 26.08 | 27.23 | 26.04 | 26.59 | 5,515,429 | +0.49(+1.88%) |
Jun 09, 2017 | 26.07 | 26.28 | 25.53 | 26.10 | 4,043,132 | +0.03(+0.12%) |
Jun 08, 2017 | 26.49 | 26.49 | 25.98 | 26.07 | 3,517,598 | -0.34(-1.29%) |
Jun 07, 2017 | 26.20 | 26.43 | 26.05 | 26.41 | 3,637,913 | +0.25(+0.96%) |
Jun 06, 2017 | 26.02 | 26.29 | 25.90 | 26.16 | 2,612,843 | -0.05(-0.19%) |
Jun 05, 2017 | 26.39 | 26.47 | 25.89 | 26.21 | 2,476,505 | -0.28(-1.06%) |
Jun 02, 2017 | 26.67 | 26.95 | 26.45 | 26.49 | 2,165,954 | -0.25(-0.93%) |
Jun 01, 2017 | 26.50 | 26.78 | 26.16 | 26.74 | 2,672,434 | +0.24(+0.91%) |
May 31, 2017 | 26.21 | 26.95 | 25.99 | 26.50 | 5,265,064 | +0.30(+1.15%) |
May 30, 2017 | 25.90 | 26.24 | 25.76 | 26.20 | 3,552,020 | +0.33(+1.28%) |
May 26, 2017 | 25.66 | 25.87 | 25.55 | 25.87 | 1,837,517 | +0.27(+1.05%) |
May 25, 2017 | 25.52 | 25.86 | 25.45 | 25.60 | 2,521,991 | +0.14(+0.55%) |
May 24, 2017 | 25.73 | 25.80 | 25.27 | 25.46 | 2,927,898 | -0.17(-0.66%) |
May 23, 2017 | 26.16 | 26.20 | 25.47 | 25.63 | 3,219,790 | -0.58(-2.21%) |
May 22, 2017 | 25.81 | 26.27 | 25.77 | 26.21 | 2,855,383 | +0.34(+1.31%) |
May 19, 2017 | 25.13 | 25.93 | 25.08 | 25.87 | 2,324,250 | +0.69(+2.74%) |
May 18, 2017 | 25.02 | 25.40 | 24.88 | 25.18 | 1,896,404 | +0.07(+0.28%) |
May 17, 2017 | 25.43 | 25.57 | 25.07 | 25.11 | 3,577,495 | -0.47(-1.84%) |
May 16, 2017 | 26.01 | 26.06 | 25.22 | 25.58 | 3,456,109 | -0.43(-1.65%) |
May 15, 2017 | 26.04 | 26.19 | 25.89 | 26.01 | 2,565,400 | -0.06(-0.23%) |
May 12, 2017 | 26.32 | 26.39 | 26.00 | 26.07 | 1,791,274 | -0.26(-0.99%) |
May 11, 2017 | 26.10 | 26.39 | 25.89 | 26.33 | 3,150,717 | +0.22(+0.84%) |
May 10, 2017 | 26.49 | 26.60 | 26.00 | 26.11 | 5,312,282 | -0.55(-2.06%) |
May 09, 2017 | 26.47 | 26.90 | 25.79 | 26.66 | 6,171,752 | -0.59(-2.17%) |
May 08, 2017 | 27.40 | 27.40 | 26.56 | 27.25 | 5,843,834 | +0.16(+0.59%) |
May 05, 2017 | 26.78 | 27.12 | 26.74 | 27.09 | 4,073,285 | +0.46(+1.73%) |
May 04, 2017 | 26.72 | 26.99 | 26.00 | 26.63 | 7,961,204 | -0.15(-0.56%) |
May 03, 2017 | 27.82 | 27.87 | 26.39 | 26.78 | 7,581,919 | -1.18(-4.22%) |
May 02, 2017 | 28.08 | 28.28 | 27.38 | 27.96 | 3,994,382 | -0.02(-0.07%) |