Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.06 | 25.15 | 24.60 | 24.79 | 2,454,750 | -0.16(-0.64%) |
Jul 28, 2017 | 25.04 | 25.39 | 24.88 | 24.95 | 1,913,518 | -0.17(-0.68%) |
Jul 27, 2017 | 25.71 | 25.80 | 25.04 | 25.12 | 3,346,060 | -0.47(-1.84%) |
Jul 26, 2017 | 25.95 | 25.95 | 25.57 | 25.59 | 3,005,275 | -0.33(-1.27%) |
Jul 25, 2017 | 25.50 | 26.10 | 25.41 | 25.92 | 4,657,375 | +0.75(+2.98%) |
Jul 24, 2017 | 25.77 | 26.00 | 24.80 | 25.17 | 5,687,266 | -0.04(-0.16%) |
Jul 21, 2017 | 24.78 | 25.21 | 24.67 | 25.21 | 3,798,235 | +0.46(+1.86%) |
Jul 20, 2017 | 25.06 | 25.31 | 24.74 | 24.75 | 6,083,709 | -0.37(-1.47%) |
Jul 19, 2017 | 25.00 | 25.20 | 24.82 | 25.12 | 2,238,810 | +0.24(+0.96%) |
Jul 18, 2017 | 24.91 | 25.04 | 24.68 | 24.88 | 2,805,772 | -0.07(-0.28%) |
Jul 17, 2017 | 24.40 | 25.23 | 24.32 | 24.95 | 4,296,891 | +0.56(+2.30%) |
Jul 14, 2017 | 24.27 | 24.56 | 24.10 | 24.39 | 2,624,024 | -0.06(-0.25%) |
Jul 13, 2017 | 24.46 | 24.54 | 24.16 | 24.45 | 4,457,451 | +0.26(+1.07%) |
Jul 12, 2017 | 24.22 | 24.45 | 24.08 | 24.19 | 2,790,015 | +0.17(+0.71%) |
Jul 11, 2017 | 23.92 | 24.21 | 23.70 | 24.02 | 4,333,192 | +0.19(+0.80%) |
Jul 10, 2017 | 23.48 | 24.15 | 23.25 | 23.83 | 5,407,644 | +0.70(+3.03%) |
Jul 07, 2017 | 22.93 | 23.32 | 22.79 | 23.13 | 3,127,489 | +0.21(+0.92%) |
Jul 06, 2017 | 22.95 | 23.25 | 22.75 | 22.92 | 4,443,892 | -0.07(-0.30%) |
Jul 05, 2017 | 22.89 | 23.04 | 22.67 | 22.99 | 5,642,918 | +0.15(+0.66%) |
Jul 03, 2017 | 22.74 | 23.19 | 22.70 | 22.84 | 3,383,312 | +0.19(+0.84%) |
Jun 30, 2017 | 22.82 | 22.94 | 22.13 | 22.65 | 7,657,815 | -0.17(-0.74%) |
Jun 29, 2017 | 23.05 | 23.29 | 22.80 | 22.82 | 6,027,281 | -0.28(-1.21%) |
Jun 28, 2017 | 22.05 | 23.45 | 22.03 | 23.10 | 10,869,101 | +1.26(+5.77%) |
Jun 27, 2017 | 23.67 | 23.91 | 21.75 | 21.84 | 21,129,756 | -2.17(-9.04%) |
Jun 26, 2017 | 22.67 | 24.66 | 22.65 | 24.01 | 20,212,432 | -1.53(-5.99%) |
Jun 23, 2017 | 25.20 | 25.65 | 25.11 | 25.54 | 5,125,867 | +0.24(+0.95%) |
Jun 22, 2017 | 25.32 | 25.55 | 25.06 | 25.30 | 2,829,141 | -0.02(-0.08%) |
Jun 21, 2017 | 26.42 | 26.48 | 25.26 | 25.32 | 3,174,007 | -1.09(-4.13%) |
Jun 20, 2017 | 26.47 | 26.57 | 26.24 | 26.41 | 1,404,910 | -0.20(-0.75%) |
Jun 19, 2017 | 26.56 | 26.68 | 26.36 | 26.61 | 2,468,886 | +0.18(+0.68%) |
Jun 16, 2017 | 26.75 | 26.82 | 26.08 | 26.43 | 3,239,804 | -0.27(-1.01%) |
Jun 15, 2017 | 26.61 | 26.92 | 26.44 | 26.70 | 2,881,816 | -0.20(-0.74%) |
Jun 14, 2017 | 27.65 | 27.65 | 26.81 | 26.90 | 2,088,521 | -0.76(-2.75%) |
Jun 13, 2017 | 26.85 | 27.67 | 26.82 | 27.66 | 2,243,112 | +0.84(+3.13%) |
Jun 12, 2017 | 27.09 | 27.44 | 26.75 | 26.82 | 2,092,134 | -0.54(-1.97%) |
Jun 09, 2017 | 27.50 | 27.68 | 27.18 | 27.36 | 1,983,110 | -0.09(-0.33%) |
Jun 08, 2017 | 27.57 | 26.74 | 27.45 | 1,619,944 | +0.55(+2.04%) | |
Jun 07, 2017 | 27.63 | 27.63 | 26.82 | 26.90 | 2,856,328 | -0.57(-2.07%) |
Jun 06, 2017 | 27.30 | 27.62 | 27.04 | 27.47 | 1,825,359 | +0.00(+0.00%) |
Jun 05, 2017 | 28.13 | 28.26 | 27.46 | 27.47 | 2,576,041 | -0.69(-2.45%) |
Jun 02, 2017 | 28.05 | 28.31 | 27.90 | 28.16 | 2,423,828 | +0.19(+0.68%) |
Jun 01, 2017 | 27.46 | 28.06 | 27.29 | 27.97 | 5,645,957 | +0.50(+1.82%) |
May 31, 2017 | 27.19 | 27.51 | 26.72 | 27.47 | 8,096,801 | +0.25(+0.92%) |
May 30, 2017 | 27.45 | 27.46 | 26.96 | 27.22 | 4,116,113 | -0.20(-0.73%) |
May 26, 2017 | 27.21 | 27.56 | 27.10 | 27.42 | 2,191,249 | +0.21(+0.77%) |
May 25, 2017 | 28.11 | 28.22 | 27.08 | 27.21 | 2,998,017 | -0.87(-3.10%) |
May 24, 2017 | 27.95 | 28.19 | 27.82 | 28.08 | 1,991,627 | +0.21(+0.75%) |
May 23, 2017 | 27.67 | 28.03 | 27.41 | 27.87 | 1,981,973 | +0.24(+0.87%) |
May 22, 2017 | 27.80 | 28.65 | 27.55 | 27.63 | 2,692,683 | +0.05(+0.18%) |
May 19, 2017 | 27.09 | 27.79 | 27.01 | 27.58 | 2,011,388 | +0.66(+2.45%) |
May 18, 2017 | 26.69 | 27.05 | 26.55 | 26.92 | 1,928,933 | +0.08(+0.30%) |
May 17, 2017 | 27.41 | 27.10 | 26.77 | 26.84 | 3,379,610 | -0.57(-2.08%) |
May 16, 2017 | 28.10 | 28.19 | 27.41 | 27.41 | 2,427,392 | -0.69(-2.46%) |
May 15, 2017 | 27.77 | 28.30 | 27.77 | 28.10 | 2,974,770 | +0.40(+1.44%) |
May 12, 2017 | 27.13 | 27.77 | 27.05 | 27.70 | 2,852,261 | +0.49(+1.80%) |
May 11, 2017 | 27.15 | 27.26 | 26.88 | 27.21 | 1,891,667 | -0.07(-0.26%) |
May 10, 2017 | 27.16 | 27.35 | 27.12 | 27.28 | 1,997,011 | +0.02(+0.07%) |
May 09, 2017 | 27.10 | 27.39 | 27.01 | 27.26 | 2,110,121 | +0.18(+0.66%) |
May 08, 2017 | 27.21 | 27.29 | 27.00 | 27.08 | 1,863,261 | -0.22(-0.81%) |
May 05, 2017 | 26.63 | 27.30 | 26.54 | 27.30 | 2,371,240 | +0.68(+2.55%) |
May 04, 2017 | 26.68 | 26.77 | 26.25 | 26.62 | 2,945,604 | -0.16(-0.60%) |
May 03, 2017 | 26.98 | 26.98 | 26.53 | 26.78 | 2,573,595 | -0.37(-1.36%) |
May 02, 2017 | 26.99 | 27.39 | 26.99 | 27.15 | 3,293,397 | -0.10(-0.37%) |