Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.94 | 24.07 | 23.89 | 23.90 | 30,498,340 | +0.01(+0.03%) |
Jul 28, 2017 | 23.83 | 23.91 | 23.65 | 23.89 | 22,531,628 | +0.11(+0.45%) |
Jul 27, 2017 | 23.63 | 23.78 | 23.56 | 23.78 | 23,115,748 | +0.08(+0.33%) |
Jul 26, 2017 | 23.85 | 23.86 | 23.66 | 23.70 | 21,816,188 | -0.15(-0.63%) |
Jul 25, 2017 | 24.06 | 24.13 | 23.79 | 23.86 | 27,454,356 | -0.16(-0.66%) |
Jul 24, 2017 | 24.06 | 24.10 | 23.91 | 24.01 | 20,481,498 | -0.12(-0.48%) |
Jul 21, 2017 | 24.12 | 24.20 | 24.07 | 24.13 | 16,683,637 | -0.04(-0.18%) |
Jul 20, 2017 | 24.12 | 24.29 | 24.04 | 24.17 | 23,523,532 | -0.06(-0.24%) |
Jul 19, 2017 | 24.05 | 24.28 | 24.01 | 24.23 | 26,098,826 | +0.19(+0.78%) |
Jul 18, 2017 | 23.95 | 24.07 | 23.81 | 24.04 | 20,214,700 | +0.08(+0.33%) |
Jul 17, 2017 | 24.10 | 24.12 | 23.89 | 23.96 | 23,344,780 | -0.13(-0.54%) |
Jul 14, 2017 | 23.98 | 24.18 | 23.96 | 24.09 | 17,344,566 | +0.11(+0.45%) |
Jul 13, 2017 | 23.94 | 24.03 | 23.78 | 23.99 | 18,577,022 | +0.04(+0.18%) |
Jul 12, 2017 | 24.03 | 24.17 | 23.93 | 23.94 | 19,190,406 | +0.04(+0.15%) |
Jul 11, 2017 | 24.07 | 24.12 | 23.82 | 23.91 | 16,946,982 | -0.17(-0.72%) |
Jul 10, 2017 | 24.04 | 24.17 | 23.96 | 24.08 | 18,767,344 | +0.04(+0.18%) |
Jul 07, 2017 | 23.96 | 24.04 | 23.80 | 24.04 | 23,582,644 | +0.09(+0.39%) |
Jul 06, 2017 | 24.25 | 24.27 | 23.89 | 23.94 | 19,319,838 | -0.30(-1.25%) |
Jul 05, 2017 | 24.46 | 24.47 | 24.14 | 24.25 | 22,473,828 | -0.13(-0.53%) |
Jul 03, 2017 | 24.13 | 24.48 | 24.12 | 24.38 | 11,810,658 | +0.17(+0.68%) |
Jun 30, 2017 | 24.31 | 24.36 | 24.15 | 24.21 | 18,746,930 | -0.03(-0.12%) |
Jun 29, 2017 | 24.41 | 24.05 | 24.24 | 20,700,076 | -0.09(-0.36%) | |
Jun 28, 2017 | 24.40 | 24.50 | 24.25 | 24.32 | 20,527,654 | -0.01(-0.06%) |
Jun 27, 2017 | 24.60 | 24.60 | 24.32 | 24.34 | 21,180,626 | -0.19(-0.79%) |
Jun 26, 2017 | 24.62 | 24.66 | 24.48 | 24.53 | 19,663,712 | -0.09(-0.38%) |
Jun 23, 2017 | 24.56 | 24.66 | 24.48 | 24.63 | 41,688,696 | +0.08(+0.32%) |
Jun 22, 2017 | 24.47 | 24.84 | 24.45 | 24.55 | 30,740,992 | +0.13(+0.53%) |
Jun 21, 2017 | 24.20 | 24.57 | 24.20 | 24.42 | 35,718,112 | +0.23(+0.95%) |
Jun 20, 2017 | 23.94 | 24.32 | 23.89 | 24.19 | 36,166,360 | +0.25(+1.02%) |
Jun 19, 2017 | 23.74 | 23.96 | 23.72 | 23.94 | 28,858,290 | +0.18(+0.76%) |
Jun 16, 2017 | 23.77 | 23.88 | 23.65 | 23.76 | 44,230,928 | +0.12(+0.49%) |
Jun 15, 2017 | 23.51 | 23.81 | 23.47 | 23.65 | 26,264,868 | +0.09(+0.37%) |
Jun 14, 2017 | 23.49 | 23.61 | 23.39 | 23.56 | 19,176,012 | +0.08(+0.34%) |
Jun 13, 2017 | 23.58 | 23.63 | 23.44 | 23.48 | 23,818,810 | -0.09(-0.37%) |
Jun 12, 2017 | 23.62 | 23.87 | 23.42 | 23.57 | 40,065,204 | -0.05(-0.21%) |
Jun 09, 2017 | 22.93 | 23.64 | 22.88 | 23.62 | 41,814,764 | +0.74(+3.21%) |
Jun 08, 2017 | 23.14 | 22.83 | 22.88 | 46,891,016 | -0.18(-0.78%) | |
Jun 07, 2017 | 23.12 | 23.18 | 22.99 | 23.06 | 23,009,356 | -0.05(-0.22%) |
Jun 06, 2017 | 23.28 | 23.33 | 23.09 | 23.11 | 24,789,238 | -0.20(-0.87%) |
Jun 05, 2017 | 23.43 | 23.48 | 23.21 | 23.32 | 19,738,746 | -0.14(-0.58%) |
Jun 02, 2017 | 23.62 | 23.70 | 23.38 | 23.45 | 28,940,348 | -0.12(-0.52%) |
Jun 01, 2017 | 23.55 | 23.68 | 23.44 | 23.58 | 33,152,914 | +0.04(+0.18%) |
May 31, 2017 | 23.27 | 23.63 | 23.16 | 23.53 | 40,262,492 | +0.37(+1.62%) |
May 30, 2017 | 23.11 | 23.29 | 23.11 | 23.16 | 22,264,984 | -0.01(-0.03%) |
May 26, 2017 | 23.19 | 23.27 | 23.14 | 23.16 | 16,232,202 | -0.01(-0.06%) |
May 25, 2017 | 23.11 | 23.21 | 23.04 | 23.18 | 23,994,204 | +0.08(+0.34%) |
May 24, 2017 | 23.19 | 23.26 | 23.04 | 23.10 | 31,200,062 | -0.06(-0.28%) |
May 23, 2017 | 23.15 | 23.27 | 23.12 | 23.16 | 24,375,906 | +0.01(+0.06%) |
May 22, 2017 | 23.42 | 23.42 | 23.15 | 23.15 | 35,177,788 | -0.25(-1.05%) |
May 19, 2017 | 23.28 | 23.39 | 23.20 | 23.39 | 39,341,116 | +0.17(+0.74%) |
May 18, 2017 | 23.21 | 23.37 | 23.11 | 23.22 | 32,744,922 | -0.01(-0.03%) |
May 17, 2017 | 23.50 | 23.47 | 23.21 | 23.23 | 39,401,396 | -0.27(-1.14%) |
May 16, 2017 | 23.47 | 23.64 | 23.34 | 23.50 | 55,864,552 | -0.37(-1.57%) |
May 15, 2017 | 23.76 | 23.91 | 23.64 | 23.87 | 27,025,894 | +0.08(+0.33%) |
May 12, 2017 | 23.70 | 23.83 | 23.70 | 23.79 | 24,470,714 | -0.02(-0.09%) |
May 11, 2017 | 23.78 | 23.89 | 23.68 | 23.81 | 34,780,680 | +0.01(+0.03%) |
May 10, 2017 | 23.78 | 23.87 | 23.71 | 23.81 | 45,849,884 | -0.02(-0.09%) |
May 09, 2017 | 23.88 | 23.98 | 23.81 | 23.83 | 23,960,492 | -0.05(-0.21%) |
May 08, 2017 | 23.84 | 24.00 | 23.81 | 23.88 | 32,938,152 | -0.02(-0.09%) |
May 05, 2017 | 23.87 | 23.89 | 23.72 | 23.90 | 30,570,180 | +0.02(+0.09%) |
May 04, 2017 | 23.87 | 23.98 | 23.78 | 23.88 | 35,750,328 | -0.01(-0.06%) |
May 03, 2017 | 23.90 | 23.98 | 23.77 | 23.89 | 34,763,712 | -0.10(-0.42%) |
May 02, 2017 | 23.97 | 24.07 | 23.47 | 23.99 | 57,107,168 | -0.12(-0.50%) |