Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.33 | 24.45 | 23.99 | 24.09 | 11,413,621 | -0.09(-0.38%) |
Jul 28, 2017 | 24.37 | 24.40 | 24.10 | 24.18 | 11,047,483 | -0.20(-0.81%) |
Jul 27, 2017 | 25.15 | 25.27 | 24.11 | 24.38 | 19,019,844 | -0.77(-3.06%) |
Jul 26, 2017 | 26.07 | 26.24 | 24.81 | 25.15 | 19,443,540 | -1.41(-5.32%) |
Jul 25, 2017 | 26.37 | 26.59 | 26.20 | 26.56 | 11,555,639 | +0.23(+0.88%) |
Jul 24, 2017 | 26.33 | 26.51 | 26.16 | 26.33 | 9,823,267 | +0.00(+0.00%) |
Jul 21, 2017 | 26.17 | 26.50 | 26.15 | 26.33 | 14,674,435 | +0.12(+0.44%) |
Jul 20, 2017 | 25.97 | 26.26 | 25.61 | 26.21 | 14,198,572 | -0.02(-0.06%) |
Jul 19, 2017 | 25.97 | 26.25 | 25.97 | 26.23 | 6,618,245 | +0.26(+1.02%) |
Jul 18, 2017 | 25.87 | 25.96 | 25.73 | 25.96 | 4,678,313 | +0.07(+0.29%) |
Jul 17, 2017 | 25.78 | 25.97 | 25.72 | 25.89 | 5,276,667 | +0.21(+0.80%) |
Jul 14, 2017 | 25.48 | 25.77 | 25.48 | 25.68 | 4,743,499 | +0.21(+0.81%) |
Jul 13, 2017 | 25.48 | 25.60 | 25.37 | 25.48 | 5,065,323 | -0.02(-0.10%) |
Jul 12, 2017 | 25.23 | 25.58 | 25.23 | 25.50 | 6,475,922 | +0.43(+1.71%) |
Jul 11, 2017 | 25.26 | 25.36 | 25.00 | 25.07 | 5,883,577 | -0.17(-0.69%) |
Jul 10, 2017 | 24.94 | 25.29 | 24.90 | 25.24 | 4,188,737 | +0.21(+0.86%) |
Jul 07, 2017 | 24.70 | 25.11 | 24.67 | 25.03 | 5,270,575 | +0.39(+1.58%) |
Jul 06, 2017 | 25.05 | 25.15 | 24.60 | 24.64 | 7,544,543 | -0.56(-2.23%) |
Jul 05, 2017 | 25.01 | 25.31 | 24.89 | 25.20 | 7,239,269 | +0.30(+1.19%) |
Jul 03, 2017 | 25.01 | 25.05 | 24.86 | 24.91 | 4,050,481 | +0.07(+0.27%) |
Jun 30, 2017 | 25.15 | 25.15 | 24.77 | 24.84 | 10,744,305 | -0.26(-1.05%) |
Jun 29, 2017 | 25.25 | 25.25 | 24.76 | 25.10 | 10,706,806 | -0.11(-0.43%) |
Jun 28, 2017 | 25.02 | 25.29 | 24.82 | 25.21 | 7,182,179 | +0.42(+1.70%) |
Jun 27, 2017 | 24.95 | 25.08 | 24.79 | 24.79 | 7,531,150 | -0.20(-0.79%) |
Jun 26, 2017 | 24.79 | 25.13 | 24.78 | 24.99 | 7,034,109 | +0.20(+0.80%) |
Jun 23, 2017 | 24.58 | 24.80 | 24.55 | 24.79 | 9,133,911 | +0.23(+0.94%) |
Jun 22, 2017 | 24.60 | 24.63 | 24.43 | 24.56 | 4,887,017 | -0.04(-0.17%) |
Jun 21, 2017 | 24.65 | 24.67 | 24.48 | 24.60 | 6,045,041 | +0.07(+0.30%) |
Jun 20, 2017 | 24.63 | 24.77 | 24.52 | 24.53 | 4,690,449 | -0.17(-0.70%) |
Jun 19, 2017 | 24.46 | 24.72 | 24.42 | 24.70 | 8,008,683 | +0.39(+1.60%) |
Jun 16, 2017 | 24.32 | 24.37 | 24.01 | 24.31 | 8,022,899 | +0.02(+0.07%) |
Jun 15, 2017 | 23.91 | 24.34 | 23.91 | 24.29 | 8,026,531 | +0.12(+0.48%) |
Jun 14, 2017 | 24.31 | 24.39 | 24.05 | 24.18 | 4,984,199 | -0.12(-0.51%) |
Jun 13, 2017 | 24.31 | 24.39 | 24.08 | 24.30 | 5,806,163 | +0.28(+1.17%) |
Jun 12, 2017 | 23.91 | 24.04 | 23.45 | 24.02 | 8,351,997 | +0.09(+0.38%) |
Jun 09, 2017 | 24.22 | 24.44 | 23.68 | 23.93 | 10,596,065 | -0.29(-1.19%) |
Jun 08, 2017 | 24.43 | 24.14 | 24.22 | 10,114,494 | -0.16(-0.64%) | |
Jun 07, 2017 | 24.50 | 24.53 | 24.18 | 24.38 | 7,293,261 | -0.07(-0.27%) |
Jun 06, 2017 | 24.32 | 24.60 | 24.29 | 24.44 | 6,612,229 | +0.02(+0.10%) |
Jun 05, 2017 | 24.63 | 24.69 | 24.40 | 24.42 | 6,367,104 | -0.12(-0.51%) |
Jun 02, 2017 | 24.56 | 24.72 | 24.45 | 24.54 | 6,555,704 | +0.02(+0.07%) |
Jun 01, 2017 | 24.17 | 24.53 | 24.16 | 24.53 | 7,724,596 | +0.47(+1.96%) |
May 31, 2017 | 24.25 | 24.34 | 24.02 | 24.05 | 7,313,476 | -0.18(-0.75%) |
May 30, 2017 | 24.17 | 24.34 | 24.15 | 24.24 | 7,150,988 | +0.02(+0.07%) |
May 26, 2017 | 24.29 | 24.39 | 24.20 | 24.22 | 4,097,869 | -0.10(-0.39%) |
May 25, 2017 | 24.05 | 24.39 | 23.98 | 24.32 | 9,610,777 | +0.33(+1.37%) |
May 24, 2017 | 24.10 | 24.13 | 23.89 | 23.99 | 5,210,539 | -0.01(-0.03%) |
May 23, 2017 | 24.13 | 24.22 | 23.88 | 23.99 | 7,004,800 | -0.11(-0.44%) |
May 22, 2017 | 24.00 | 24.13 | 23.86 | 24.10 | 5,790,402 | +0.21(+0.90%) |
May 19, 2017 | 23.85 | 24.01 | 23.73 | 23.89 | 5,722,835 | +0.23(+0.97%) |
May 18, 2017 | 23.51 | 23.79 | 23.30 | 23.66 | 6,770,923 | +0.11(+0.45%) |
May 17, 2017 | 24.34 | 24.19 | 23.54 | 23.55 | 7,683,360 | -0.79(-3.24%) |
May 16, 2017 | 24.20 | 24.44 | 24.09 | 24.34 | 11,591,626 | +0.22(+0.92%) |
May 15, 2017 | 23.95 | 24.28 | 23.95 | 24.12 | 7,101,136 | +0.22(+0.93%) |
May 12, 2017 | 24.03 | 24.05 | 23.70 | 23.90 | 7,701,312 | +0.21(+0.90%) |
May 11, 2017 | 23.81 | 23.92 | 23.55 | 23.68 | 6,518,367 | -0.25(-1.06%) |
May 10, 2017 | 23.86 | 23.95 | 23.76 | 23.94 | 4,747,228 | +0.02(+0.10%) |
May 09, 2017 | 23.94 | 24.08 | 23.85 | 23.91 | 7,688,925 | -0.03(-0.14%) |
May 08, 2017 | 23.81 | 24.05 | 23.73 | 23.95 | 6,912,793 | +0.17(+0.73%) |
May 05, 2017 | 23.77 | 23.86 | 23.65 | 23.77 | 9,639,407 | +0.06(+0.24%) |
May 04, 2017 | 23.67 | 23.81 | 23.62 | 23.71 | 4,783,646 | +0.07(+0.28%) |
May 03, 2017 | 23.72 | 23.79 | 23.58 | 23.65 | 6,641,699 | -0.21(-0.90%) |
May 02, 2017 | 23.95 | 23.98 | 23.76 | 23.86 | 8,058,540 | -0.07(-0.31%) |