Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.53 | 22.64 | 22.37 | 22.54 | 3,948,981 | +0.06(+0.29%) |
Jul 28, 2017 | 22.43 | 22.61 | 22.29 | 22.48 | 4,104,019 | -0.01(-0.04%) |
Jul 27, 2017 | 22.45 | 22.66 | 22.26 | 22.49 | 4,697,588 | +0.06(+0.29%) |
Jul 26, 2017 | 22.50 | 22.81 | 22.40 | 22.42 | 4,611,515 | -0.23(-1.02%) |
Jul 25, 2017 | 22.43 | 22.74 | 22.14 | 22.65 | 7,203,765 | +0.11(+0.49%) |
Jul 24, 2017 | 22.42 | 22.72 | 22.34 | 22.54 | 5,314,306 | +0.10(+0.45%) |
Jul 21, 2017 | 22.40 | 22.81 | 22.34 | 22.44 | 6,234,881 | +0.02(+0.08%) |
Jul 20, 2017 | 22.62 | 22.24 | 22.42 | 3,462,242 | -0.16(-0.69%) | |
Jul 19, 2017 | 22.40 | 22.70 | 22.39 | 22.58 | 5,614,395 | +0.28(+1.24%) |
Jul 18, 2017 | 22.41 | 22.51 | 21.98 | 22.30 | 4,159,440 | -0.18(-0.82%) |
Jul 17, 2017 | 22.48 | 22.70 | 22.45 | 22.49 | 6,430,504 | +0.00(+0.00%) |
Jul 14, 2017 | 22.49 | 22.71 | 22.44 | 22.49 | 4,694,687 | -0.01(-0.04%) |
Jul 13, 2017 | 22.70 | 22.80 | 22.42 | 22.50 | 6,329,657 | -0.02(-0.08%) |
Jul 12, 2017 | 22.90 | 23.08 | 22.40 | 22.52 | 5,722,165 | -0.26(-1.14%) |
Jul 11, 2017 | 22.78 | 23.02 | 22.56 | 22.77 | 6,831,414 | -0.37(-1.60%) |
Jul 10, 2017 | 22.76 | 23.24 | 22.76 | 23.14 | 9,311,687 | +0.12(+0.52%) |
Jul 07, 2017 | 22.55 | 23.26 | 22.54 | 23.02 | 10,421,610 | +0.49(+2.17%) |
Jul 06, 2017 | 22.68 | 22.76 | 22.53 | 22.53 | 9,667,713 | -0.21(-0.93%) |
Jul 05, 2017 | 22.55 | 22.89 | 22.34 | 22.75 | 7,912,712 | +0.14(+0.61%) |
Jul 03, 2017 | 22.70 | 22.80 | 22.58 | 22.61 | 1,771,061 | -0.04(-0.16%) |
Jun 30, 2017 | 22.31 | 22.82 | 22.31 | 22.64 | 5,095,982 | +0.43(+1.95%) |
Jun 29, 2017 | 22.55 | 22.59 | 22.06 | 22.21 | 9,691,761 | -0.40(-1.76%) |
Jun 28, 2017 | 22.38 | 22.76 | 22.29 | 22.61 | 5,573,790 | +0.39(+1.74%) |
Jun 27, 2017 | 22.32 | 22.52 | 22.16 | 22.22 | 7,772,391 | -0.11(-0.50%) |
Jun 26, 2017 | 22.35 | 22.43 | 22.30 | 22.33 | 3,970,026 | +0.04(+0.17%) |
Jun 23, 2017 | 22.36 | 22.55 | 22.26 | 22.29 | 7,213,855 | +0.10(+0.46%) |
Jun 22, 2017 | 22.34 | 22.39 | 22.12 | 22.19 | 5,946,122 | -0.22(-0.99%) |
Jun 21, 2017 | 22.36 | 22.59 | 22.16 | 22.41 | 4,955,961 | +0.05(+0.21%) |
Jun 20, 2017 | 22.56 | 22.79 | 22.31 | 22.37 | 6,933,355 | +0.06(+0.29%) |
Jun 19, 2017 | 22.31 | 22.49 | 22.18 | 22.30 | 5,635,808 | +0.14(+0.62%) |
Jun 16, 2017 | 22.13 | 22.29 | 21.90 | 22.16 | 4,508,346 | -0.06(-0.29%) |
Jun 15, 2017 | 22.19 | 22.39 | 22.11 | 22.23 | 4,562,122 | -0.18(-0.82%) |
Jun 14, 2017 | 22.38 | 22.82 | 22.27 | 22.41 | 7,905,197 | +0.15(+0.66%) |
Jun 13, 2017 | 21.68 | 22.30 | 21.68 | 22.27 | 6,487,853 | +0.60(+2.77%) |
Jun 12, 2017 | 21.60 | 21.85 | 21.59 | 21.67 | 4,731,924 | +0.03(+0.13%) |
Jun 09, 2017 | 21.65 | 21.71 | 21.42 | 21.64 | 4,158,109 | +0.02(+0.09%) |
Jun 08, 2017 | 21.80 | 21.50 | 21.62 | 4,143,072 | -0.16(-0.72%) | |
Jun 07, 2017 | 21.65 | 21.86 | 21.59 | 21.78 | 5,568,526 | +0.14(+0.64%) |
Jun 06, 2017 | 21.43 | 21.74 | 21.31 | 21.64 | 4,363,248 | +0.12(+0.56%) |
Jun 05, 2017 | 21.75 | 21.80 | 21.40 | 21.52 | 4,135,140 | -0.29(-1.31%) |
Jun 02, 2017 | 21.28 | 21.88 | 21.28 | 21.80 | 7,590,687 | +0.58(+2.73%) |
Jun 01, 2017 | 20.87 | 21.22 | 20.80 | 21.22 | 4,413,776 | +0.38(+1.81%) |
May 31, 2017 | 20.99 | 21.00 | 20.75 | 20.85 | 6,627,047 | +0.00(+0.00%) |
May 30, 2017 | 20.97 | 21.04 | 20.71 | 20.85 | 3,404,005 | -0.16(-0.74%) |
May 26, 2017 | 21.03 | 21.07 | 20.97 | 21.00 | 2,672,859 | -0.05(-0.22%) |
May 25, 2017 | 21.31 | 21.36 | 20.99 | 21.05 | 3,676,204 | -0.17(-0.82%) |
May 24, 2017 | 21.03 | 21.23 | 20.91 | 21.22 | 4,314,143 | +0.15(+0.70%) |
May 23, 2017 | 21.62 | 21.72 | 21.00 | 21.08 | 4,899,068 | -0.34(-1.59%) |
May 22, 2017 | 21.29 | 21.50 | 21.26 | 21.42 | 4,103,125 | +0.15(+0.69%) |
May 19, 2017 | 21.00 | 21.35 | 20.94 | 21.27 | 4,170,978 | +0.35(+1.67%) |
May 18, 2017 | 20.69 | 21.02 | 20.51 | 20.92 | 3,516,812 | +0.19(+0.93%) |
May 17, 2017 | 21.21 | 21.20 | 20.73 | 20.73 | 3,980,563 | -0.49(-2.30%) |
May 16, 2017 | 21.17 | 21.28 | 21.03 | 21.21 | 3,349,237 | +0.12(+0.57%) |
May 15, 2017 | 20.96 | 21.21 | 20.93 | 21.10 | 4,824,445 | +0.17(+0.84%) |
May 12, 2017 | 21.15 | 21.21 | 20.87 | 20.92 | 3,201,906 | -0.25(-1.17%) |
May 11, 2017 | 21.02 | 21.21 | 20.86 | 21.17 | 6,146,418 | +0.12(+0.57%) |
May 10, 2017 | 20.81 | 21.05 | 20.67 | 21.05 | 4,879,775 | +0.17(+0.79%) |
May 09, 2017 | 20.53 | 20.97 | 20.49 | 20.88 | 7,247,161 | +0.42(+2.07%) |
May 08, 2017 | 20.53 | 20.63 | 20.37 | 20.46 | 7,377,421 | -0.08(-0.40%) |
May 05, 2017 | 20.50 | 20.59 | 20.39 | 20.54 | 6,521,844 | +0.17(+0.86%) |
May 04, 2017 | 20.41 | 20.55 | 20.36 | 20.37 | 6,469,046 | -0.03(-0.14%) |
May 03, 2017 | 20.53 | 20.59 | 20.30 | 20.40 | 6,162,878 | -0.13(-0.63%) |
May 02, 2017 | 20.66 | 20.71 | 20.40 | 20.53 | 5,881,200 | -0.15(-0.71%) |