Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.48 | 26.57 | 26.31 | 26.53 | 14,780,245 | +0.29(+1.10%) |
Jul 28, 2017 | 26.04 | 26.28 | 25.95 | 26.24 | 15,571,045 | +0.19(+0.73%) |
Jul 27, 2017 | 26.24 | 26.26 | 25.96 | 26.05 | 18,593,320 | -0.04(-0.13%) |
Jul 26, 2017 | 25.98 | 26.17 | 25.88 | 26.09 | 27,404,018 | +0.03(+0.11%) |
Jul 25, 2017 | 26.26 | 26.37 | 26.00 | 26.06 | 18,025,696 | -0.05(-0.19%) |
Jul 24, 2017 | 26.06 | 26.12 | 25.93 | 26.11 | 12,710,504 | +0.10(+0.38%) |
Jul 21, 2017 | 26.29 | 26.31 | 25.97 | 26.01 | 12,509,762 | -0.20(-0.78%) |
Jul 20, 2017 | 26.30 | 26.03 | 26.21 | 19,231,224 | +0.15(+0.59%) | |
Jul 19, 2017 | 26.18 | 26.26 | 25.89 | 26.06 | 20,323,184 | +0.01(+0.03%) |
Jul 18, 2017 | 25.82 | 26.08 | 25.75 | 26.05 | 17,993,918 | +0.24(+0.92%) |
Jul 17, 2017 | 25.91 | 25.92 | 25.76 | 25.81 | 17,049,942 | -0.03(-0.11%) |
Jul 14, 2017 | 25.81 | 25.98 | 25.78 | 25.84 | 21,650,286 | +0.19(+0.74%) |
Jul 13, 2017 | 25.58 | 25.67 | 25.48 | 25.65 | 25,598,668 | +0.18(+0.72%) |
Jul 12, 2017 | 25.07 | 25.53 | 24.86 | 25.47 | 48,304,480 | +0.74(+2.98%) |
Jul 11, 2017 | 24.38 | 24.76 | 24.33 | 24.73 | 19,581,168 | +0.41(+1.67%) |
Jul 10, 2017 | 24.17 | 24.40 | 24.16 | 24.33 | 24,654,968 | +0.41(+1.73%) |
Jul 07, 2017 | 24.08 | 24.13 | 23.70 | 23.91 | 17,562,714 | +0.13(+0.56%) |
Jul 06, 2017 | 24.09 | 24.14 | 23.75 | 23.78 | 32,989,318 | -0.40(-1.65%) |
Jul 05, 2017 | 24.07 | 24.29 | 23.73 | 24.18 | 25,838,484 | +0.04(+0.15%) |
Jul 03, 2017 | 24.18 | 24.26 | 24.00 | 24.14 | 10,373,285 | +0.18(+0.76%) |
Jun 30, 2017 | 23.81 | 24.05 | 23.78 | 23.96 | 16,035,759 | +0.22(+0.95%) |
Jun 29, 2017 | 23.84 | 23.90 | 23.48 | 23.74 | 17,187,442 | -0.10(-0.41%) |
Jun 28, 2017 | 23.67 | 23.86 | 23.38 | 23.84 | 19,149,502 | +0.38(+1.62%) |
Jun 27, 2017 | 23.59 | 23.80 | 23.33 | 23.46 | 23,128,672 | -0.41(-1.71%) |
Jun 26, 2017 | 23.51 | 23.88 | 23.51 | 23.86 | 20,254,802 | +0.67(+2.91%) |
Jun 23, 2017 | 23.25 | 23.33 | 23.09 | 23.19 | 16,701,739 | -0.04(-0.18%) |
Jun 22, 2017 | 23.13 | 23.34 | 23.00 | 23.23 | 25,768,040 | +0.14(+0.61%) |
Jun 21, 2017 | 23.19 | 23.36 | 22.95 | 23.09 | 20,234,860 | +0.06(+0.24%) |
Jun 20, 2017 | 23.69 | 23.70 | 23.04 | 23.04 | 41,919,668 | -0.85(-3.57%) |
Jun 19, 2017 | 23.64 | 23.98 | 23.64 | 23.89 | 31,557,218 | +0.12(+0.50%) |
Jun 16, 2017 | 23.72 | 23.81 | 23.58 | 23.77 | 21,002,498 | +0.13(+0.53%) |
Jun 15, 2017 | 23.58 | 23.71 | 23.39 | 23.64 | 17,967,234 | -0.25(-1.05%) |
Jun 14, 2017 | 23.98 | 24.17 | 23.67 | 23.89 | 26,012,078 | +0.25(+1.06%) |
Jun 13, 2017 | 23.56 | 23.66 | 23.36 | 23.64 | 23,082,466 | +0.08(+0.33%) |
Jun 12, 2017 | 23.75 | 23.86 | 23.32 | 23.57 | 31,137,190 | -0.27(-1.14%) |
Jun 09, 2017 | 24.30 | 24.38 | 23.82 | 23.84 | 19,196,638 | -0.45(-1.86%) |
Jun 08, 2017 | 24.13 | 24.37 | 24.01 | 24.29 | 22,778,510 | -0.10(-0.43%) |
Jun 07, 2017 | 24.49 | 24.60 | 24.21 | 24.40 | 19,623,058 | +0.06(+0.23%) |
Jun 06, 2017 | 24.19 | 24.44 | 24.04 | 24.34 | 25,066,830 | +0.29(+1.19%) |
Jun 05, 2017 | 24.08 | 24.34 | 23.92 | 24.05 | 28,620,326 | -0.26(-1.09%) |
Jun 02, 2017 | 24.54 | 24.58 | 24.17 | 24.32 | 23,145,832 | +0.03(+0.11%) |
Jun 01, 2017 | 24.69 | 24.76 | 24.18 | 24.29 | 23,241,140 | -0.19(-0.80%) |
May 31, 2017 | 24.81 | 24.88 | 24.44 | 24.49 | 20,941,096 | -0.26(-1.04%) |
May 30, 2017 | 24.70 | 24.81 | 24.62 | 24.74 | 16,261,397 | +0.03(+0.11%) |
May 26, 2017 | 24.61 | 24.92 | 24.53 | 24.72 | 33,241,622 | +0.38(+1.57%) |
May 25, 2017 | 24.58 | 24.70 | 24.08 | 24.33 | 28,266,808 | -0.16(-0.65%) |
May 24, 2017 | 24.49 | 24.94 | 24.34 | 24.49 | 41,690,400 | +0.26(+1.09%) |
May 23, 2017 | 23.96 | 24.37 | 23.96 | 24.23 | 43,674,296 | +0.56(+2.38%) |
May 22, 2017 | 23.78 | 23.94 | 23.22 | 23.66 | 55,251,220 | -0.68(-2.77%) |
May 19, 2017 | 24.12 | 24.50 | 23.90 | 24.34 | 78,144,312 | +1.54(+6.75%) |
May 18, 2017 | 22.41 | 24.08 | 22.13 | 22.80 | 239,295,392 | -4.45(-16.33%) |
May 17, 2017 | 27.80 | 27.91 | 27.18 | 27.25 | 28,913,878 | -0.90(-3.21%) |
May 16, 2017 | 28.11 | 28.17 | 27.84 | 28.15 | 26,044,642 | +0.20(+0.72%) |
May 15, 2017 | 27.85 | 28.03 | 27.79 | 27.95 | 23,528,616 | +0.29(+1.03%) |
May 12, 2017 | 27.48 | 27.74 | 27.44 | 27.67 | 33,000,706 | +0.54(+2.00%) |
May 11, 2017 | 27.05 | 27.21 | 26.85 | 27.12 | 17,512,124 | +0.26(+0.98%) |
May 10, 2017 | 26.78 | 26.98 | 26.77 | 26.86 | 22,638,600 | +0.54(+2.06%) |
May 09, 2017 | 25.99 | 26.41 | 25.99 | 26.32 | 20,312,140 | +0.48(+1.86%) |
May 08, 2017 | 25.99 | 26.18 | 25.76 | 25.84 | 15,992,134 | -0.33(-1.28%) |
May 05, 2017 | 25.88 | 26.19 | 25.77 | 26.17 | 16,579,334 | +0.48(+1.87%) |
May 04, 2017 | 26.08 | 26.09 | 25.60 | 25.69 | 22,247,196 | -0.68(-2.59%) |
May 03, 2017 | 26.53 | 26.67 | 26.28 | 26.37 | 13,910,107 | -0.30(-1.12%) |
May 02, 2017 | 26.16 | 26.72 | 26.16 | 26.67 | 27,534,498 | +0.58(+2.24%) |