Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.67 | 25.71 | 25.53 | 25.59 | 23,663,476 | -0.06(-0.22%) |
Jul 28, 2017 | 25.59 | 25.71 | 25.44 | 25.65 | 19,380,516 | -0.04(-0.16%) |
Jul 27, 2017 | 25.82 | 25.84 | 25.40 | 25.69 | 26,343,848 | -0.07(-0.28%) |
Jul 26, 2017 | 26.14 | 26.22 | 25.64 | 25.76 | 26,962,776 | -0.37(-1.43%) |
Jul 25, 2017 | 25.96 | 26.24 | 25.94 | 26.14 | 18,420,778 | +0.21(+0.82%) |
Jul 24, 2017 | 25.93 | 25.98 | 25.77 | 25.93 | 19,052,588 | +0.02(+0.06%) |
Jul 21, 2017 | 25.93 | 26.06 | 25.80 | 25.91 | 17,172,024 | -0.02(-0.06%) |
Jul 20, 2017 | 25.97 | 26.08 | 25.84 | 25.93 | 20,140,470 | -0.03(-0.13%) |
Jul 19, 2017 | 25.64 | 26.08 | 25.60 | 25.96 | 26,504,274 | +0.32(+1.24%) |
Jul 18, 2017 | 25.56 | 25.64 | 25.36 | 25.64 | 19,085,300 | +0.01(+0.03%) |
Jul 17, 2017 | 25.63 | 25.74 | 25.59 | 25.63 | 20,187,326 | +0.07(+0.25%) |
Jul 14, 2017 | 25.53 | 25.59 | 25.45 | 25.57 | 16,679,650 | +0.12(+0.48%) |
Jul 13, 2017 | 25.44 | 25.45 | 25.29 | 25.45 | 19,580,984 | +0.09(+0.35%) |
Jul 12, 2017 | 25.43 | 25.58 | 25.34 | 25.36 | 22,839,330 | +0.06(+0.22%) |
Jul 11, 2017 | 25.27 | 25.32 | 25.11 | 25.30 | 15,734,489 | +0.09(+0.36%) |
Jul 10, 2017 | 25.13 | 25.30 | 25.08 | 25.21 | 19,082,910 | +0.07(+0.26%) |
Jul 07, 2017 | 25.03 | 25.28 | 25.02 | 25.14 | 19,490,672 | +0.15(+0.59%) |
Jul 06, 2017 | 25.22 | 25.24 | 24.96 | 25.00 | 25,547,202 | -0.32(-1.25%) |
Jul 05, 2017 | 25.10 | 25.45 | 25.01 | 25.32 | 29,823,688 | +0.06(+0.23%) |
Jul 03, 2017 | 25.07 | 25.51 | 25.02 | 25.26 | 17,504,000 | +0.02(+0.10%) |
Jun 30, 2017 | 25.63 | 25.63 | 25.23 | 25.23 | 29,277,886 | -0.09(-0.35%) |
Jun 29, 2017 | 25.63 | 25.82 | 25.19 | 25.32 | 34,313,000 | -0.54(-2.09%) |
Jun 28, 2017 | 25.62 | 26.02 | 25.61 | 25.86 | 21,993,912 | +0.26(+1.01%) |
Jun 27, 2017 | 25.87 | 26.01 | 25.61 | 25.61 | 28,805,902 | -0.39(-1.49%) |
Jun 26, 2017 | 25.98 | 26.20 | 25.94 | 25.99 | 27,501,566 | +0.12(+0.47%) |
Jun 23, 2017 | 26.04 | 25.87 | 31,991,426 | +0.19(+0.75%) | ||
Jun 22, 2017 | 25.73 | 25.80 | 25.56 | 25.68 | 24,108,200 | +0.01(+0.03%) |
Jun 21, 2017 | 25.58 | 25.69 | 25.40 | 25.67 | 25,285,938 | -0.01(-0.03%) |
Jun 20, 2017 | 25.75 | 25.93 | 25.67 | 25.68 | 22,561,042 | -0.11(-0.44%) |
Jun 19, 2017 | 25.61 | 25.82 | 25.46 | 25.79 | 22,895,850 | +0.29(+1.14%) |
Jun 16, 2017 | 25.48 | 25.51 | 25.15 | 25.50 | 45,108,512 | +0.04(+0.16%) |
Jun 15, 2017 | 25.19 | 25.51 | 25.17 | 25.46 | 23,973,532 | -0.02(-0.06%) |
Jun 14, 2017 | 25.69 | 25.77 | 25.26 | 25.48 | 30,909,656 | -0.08(-0.32%) |
Jun 13, 2017 | 25.23 | 25.64 | 25.22 | 25.56 | 34,458,360 | +0.36(+1.44%) |
Jun 12, 2017 | 25.27 | 25.51 | 25.11 | 25.19 | 31,981,856 | -0.10(-0.38%) |
Jun 09, 2017 | 25.51 | 25.66 | 25.06 | 25.29 | 31,475,944 | -0.19(-0.76%) |
Jun 08, 2017 | 25.42 | 25.65 | 25.41 | 25.48 | 27,075,232 | +0.00(+0.00%) |
Jun 07, 2017 | 25.48 | 25.57 | 25.35 | 25.48 | 18,540,364 | +0.04(+0.16%) |
Jun 06, 2017 | 25.60 | 25.61 | 25.40 | 25.44 | 20,076,748 | -0.16(-0.63%) |
Jun 05, 2017 | 25.84 | 25.84 | 25.45 | 25.61 | 19,815,498 | -0.18(-0.69%) |
Jun 02, 2017 | 25.74 | 25.85 | 25.54 | 25.78 | 24,912,770 | +0.13(+0.50%) |
Jun 01, 2017 | 25.41 | 25.65 | 25.37 | 25.65 | 19,256,948 | +0.23(+0.92%) |
May 31, 2017 | 25.62 | 25.71 | 25.37 | 25.42 | 37,453,840 | -0.12(-0.47%) |
May 30, 2017 | 25.32 | 25.65 | 25.31 | 25.54 | 21,219,800 | +0.15(+0.57%) |
May 26, 2017 | 25.40 | 25.47 | 25.28 | 25.40 | 20,345,608 | +0.05(+0.19%) |
May 25, 2017 | 25.44 | 25.55 | 25.29 | 25.35 | 26,774,260 | -0.04(-0.16%) |
May 24, 2017 | 25.74 | 25.75 | 25.17 | 25.39 | 29,169,976 | -0.22(-0.85%) |
May 23, 2017 | 25.66 | 25.69 | 25.41 | 25.61 | 36,996,204 | +0.14(+0.54%) |
May 22, 2017 | 25.11 | 25.78 | 25.11 | 25.47 | 43,518,100 | +0.31(+1.22%) |
May 19, 2017 | 25.59 | 25.62 | 25.00 | 25.16 | 49,439,620 | -0.14(-0.54%) |
May 18, 2017 | 25.07 | 25.40 | 24.51 | 25.30 | 106,043,056 | -1.97(-7.21%) |
May 17, 2017 | 27.57 | 27.66 | 27.25 | 27.27 | 48,053,244 | -0.39(-1.40%) |
May 16, 2017 | 27.61 | 27.68 | 27.44 | 27.65 | 23,473,190 | +0.06(+0.20%) |
May 15, 2017 | 27.41 | 27.78 | 27.39 | 27.60 | 39,108,864 | +0.63(+2.33%) |
May 12, 2017 | 27.09 | 27.11 | 26.72 | 26.97 | 25,048,146 | -0.15(-0.54%) |
May 11, 2017 | 27.19 | 27.27 | 26.99 | 27.11 | 21,724,972 | -0.09(-0.33%) |
May 10, 2017 | 27.33 | 27.33 | 27.07 | 27.20 | 21,683,076 | -0.13(-0.47%) |
May 09, 2017 | 27.52 | 27.62 | 27.28 | 27.33 | 23,385,976 | -0.31(-1.14%) |
May 08, 2017 | 27.78 | 27.90 | 27.53 | 27.65 | 16,413,193 | -0.08(-0.29%) |
May 05, 2017 | 27.61 | 27.73 | 27.47 | 27.73 | 18,719,146 | +0.17(+0.61%) |
May 04, 2017 | 27.68 | 27.81 | 27.47 | 27.56 | 16,916,692 | -0.06(-0.20%) |
May 03, 2017 | 27.54 | 27.68 | 27.51 | 27.61 | 17,900,614 | +0.01(+0.03%) |
May 02, 2017 | 27.46 | 27.61 | 27.36 | 27.61 | 19,825,178 | +0.22(+0.79%) |