Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.75 | 29.18 | 28.53 | 29.08 | 47,358,416 | +0.28(+0.96%) |
Jul 28, 2017 | 28.66 | 29.07 | 28.31 | 28.81 | 42,099,584 | +0.08(+0.27%) |
Jul 27, 2017 | 27.80 | 28.75 | 27.61 | 28.73 | 74,393,984 | +2.05(+7.68%) |
Jul 26, 2017 | 26.92 | 26.94 | 26.61 | 26.68 | 31,689,480 | +0.25(+0.96%) |
Jul 25, 2017 | 26.54 | 26.43 | 16,339,503 | +0.16(+0.62%) | ||
Jul 24, 2017 | 26.53 | 26.56 | 26.25 | 26.26 | 19,795,502 | -0.31(-1.18%) |
Jul 21, 2017 | 26.58 | 26.62 | 26.33 | 26.58 | 19,016,598 | +0.01(+0.02%) |
Jul 20, 2017 | 26.14 | 26.79 | 26.13 | 26.57 | 32,134,138 | +0.46(+1.77%) |
Jul 19, 2017 | 26.05 | 26.16 | 25.96 | 26.11 | 23,199,852 | +0.05(+0.21%) |
Jul 18, 2017 | 26.23 | 26.31 | 25.99 | 26.05 | 25,656,466 | -0.18(-0.69%) |
Jul 17, 2017 | 26.22 | 26.35 | 26.17 | 26.23 | 17,981,882 | +0.06(+0.23%) |
Jul 14, 2017 | 26.22 | 26.33 | 26.08 | 26.17 | 19,949,010 | +0.04(+0.16%) |
Jul 13, 2017 | 25.93 | 26.16 | 25.86 | 26.13 | 20,202,938 | +0.16(+0.62%) |
Jul 12, 2017 | 25.86 | 26.07 | 25.84 | 25.97 | 18,953,530 | +0.20(+0.77%) |
Jul 11, 2017 | 25.96 | 25.97 | 25.72 | 25.77 | 22,049,716 | -0.19(-0.72%) |
Jul 10, 2017 | 26.13 | 26.14 | 25.95 | 25.96 | 20,422,624 | -0.17(-0.64%) |
Jul 07, 2017 | 26.16 | 26.20 | 25.96 | 26.13 | 20,301,266 | -0.02(-0.09%) |
Jul 06, 2017 | 26.42 | 26.49 | 26.15 | 26.15 | 28,048,930 | +0.01(+0.06%) |
Jul 05, 2017 | 26.37 | 26.38 | 26.01 | 26.14 | 25,375,358 | -0.20(-0.78%) |
Jul 03, 2017 | 26.11 | 26.39 | 26.05 | 26.34 | 16,626,732 | +0.20(+0.76%) |
Jun 30, 2017 | 26.12 | 26.19 | 25.99 | 26.14 | 22,840,016 | +0.15(+0.56%) |
Jun 29, 2017 | 26.22 | 26.28 | 25.98 | 25.99 | 30,602,182 | -0.25(-0.96%) |
Jun 28, 2017 | 26.33 | 26.47 | 26.15 | 26.25 | 31,954,038 | +0.00(+0.00%) |
Jun 27, 2017 | 26.32 | 26.42 | 26.23 | 26.25 | 34,487,652 | -0.53(-1.99%) |
Jun 26, 2017 | 26.60 | 26.91 | 26.60 | 26.78 | 17,264,412 | +0.21(+0.79%) |
Jun 23, 2017 | 26.59 | 26.61 | 26.52 | 26.57 | 17,203,522 | -0.02(-0.07%) |
Jun 22, 2017 | 26.61 | 26.69 | 26.45 | 26.59 | 17,957,584 | +0.01(+0.02%) |
Jun 21, 2017 | 26.90 | 26.94 | 26.39 | 26.58 | 25,666,152 | -0.31(-1.15%) |
Jun 20, 2017 | 27.16 | 27.16 | 26.77 | 26.89 | 28,626,634 | -0.37(-1.35%) |
Jun 19, 2017 | 27.29 | 27.29 | 27.09 | 27.26 | 16,697,425 | -0.04(-0.13%) |
Jun 16, 2017 | 27.43 | 27.51 | 27.12 | 27.29 | 38,566,176 | -0.01(-0.02%) |
Jun 15, 2017 | 27.26 | 27.41 | 27.21 | 27.30 | 18,765,590 | -0.03(-0.11%) |
Jun 14, 2017 | 27.29 | 27.38 | 27.17 | 27.33 | 16,772,721 | +0.13(+0.49%) |
Jun 13, 2017 | 27.69 | 27.69 | 27.16 | 27.19 | 25,954,940 | -0.43(-1.55%) |
Jun 12, 2017 | 27.35 | 27.80 | 27.39 | 27.62 | 32,339,270 | +0.28(+1.01%) |
Jun 09, 2017 | 27.02 | 27.38 | 26.93 | 27.35 | 19,986,768 | +0.31(+1.15%) |
Jun 08, 2017 | 27.25 | 26.93 | 27.04 | 20,019,060 | -0.18(-0.67%) | |
Jun 07, 2017 | 27.23 | 27.33 | 27.14 | 27.22 | 14,775,553 | +0.04(+0.13%) |
Jun 06, 2017 | 27.14 | 27.40 | 27.07 | 27.18 | 19,835,836 | +0.04(+0.15%) |
Jun 05, 2017 | 27.02 | 27.17 | 26.94 | 27.14 | 14,587,030 | -0.04(-0.15%) |
Jun 02, 2017 | 27.29 | 27.62 | 27.11 | 27.18 | 31,696,262 | -0.04(-0.15%) |
Jun 01, 2017 | 27.34 | 27.34 | 26.98 | 27.22 | 24,288,692 | -0.08(-0.28%) |
May 31, 2017 | 27.18 | 27.48 | 27.07 | 27.30 | 38,968,760 | +0.26(+0.95%) |
May 30, 2017 | 26.49 | 27.12 | 26.49 | 27.04 | 28,090,498 | +0.52(+1.94%) |
May 26, 2017 | 26.49 | 26.60 | 26.48 | 26.53 | 10,250,525 | +0.01(+0.02%) |
May 25, 2017 | 26.37 | 26.56 | 26.35 | 26.52 | 19,145,530 | +0.16(+0.60%) |
May 24, 2017 | 26.60 | 26.63 | 26.25 | 26.36 | 27,264,308 | -0.26(-0.97%) |
May 23, 2017 | 26.62 | 26.68 | 26.57 | 26.62 | 13,780,836 | +0.00(+0.00%) |
May 22, 2017 | 26.57 | 26.66 | 26.50 | 26.62 | 15,870,530 | +0.04(+0.13%) |
May 19, 2017 | 26.43 | 26.60 | 26.20 | 26.59 | 21,847,250 | +0.22(+0.84%) |
May 18, 2017 | 26.05 | 26.51 | 26.03 | 26.36 | 26,734,830 | +0.33(+1.26%) |
May 17, 2017 | 26.52 | 26.33 | 26.02 | 26.04 | 36,444,924 | -0.49(-1.83%) |
May 16, 2017 | 26.54 | 26.72 | 26.49 | 26.52 | 25,301,888 | -0.04(-0.15%) |
May 15, 2017 | 26.87 | 26.89 | 26.49 | 26.56 | 34,816,480 | -0.27(-1.00%) |
May 12, 2017 | 27.00 | 27.02 | 26.81 | 26.83 | 24,722,566 | -0.11(-0.39%) |
May 11, 2017 | 27.11 | 27.14 | 26.91 | 26.94 | 21,245,544 | -0.21(-0.78%) |
May 10, 2017 | 27.16 | 27.29 | 27.11 | 27.15 | 21,642,624 | -0.02(-0.09%) |
May 09, 2017 | 27.23 | 27.27 | 27.02 | 27.17 | 24,514,282 | -0.12(-0.45%) |
May 08, 2017 | 27.35 | 27.36 | 27.09 | 27.29 | 26,586,068 | -0.04(-0.13%) |
May 05, 2017 | 26.97 | 27.35 | 26.93 | 27.33 | 29,270,668 | +0.47(+1.77%) |
May 04, 2017 | 27.03 | 27.03 | 26.78 | 26.85 | 35,480,352 | -0.16(-0.59%) |
May 03, 2017 | 26.94 | 27.07 | 26.83 | 27.01 | 33,429,894 | +0.14(+0.52%) |
May 02, 2017 | 26.93 | 26.98 | 26.78 | 26.87 | 22,889,320 | +0.02(+0.07%) |