Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.88 | 27.91 | 27.62 | 27.84 | 3,046,729 | -0.07(-0.24%) |
Jul 28, 2017 | 28.05 | 28.07 | 27.72 | 27.91 | 2,870,663 | -0.20(-0.71%) |
Jul 27, 2017 | 28.38 | 28.47 | 27.63 | 28.11 | 5,913,814 | -0.60(-2.09%) |
Jul 26, 2017 | 28.88 | 29.09 | 28.69 | 28.71 | 6,609,777 | -0.05(-0.17%) |
Jul 25, 2017 | 28.77 | 28.97 | 28.65 | 28.76 | 4,314,984 | +0.17(+0.58%) |
Jul 24, 2017 | 28.72 | 28.89 | 28.56 | 28.59 | 3,772,748 | -0.06(-0.20%) |
Jul 21, 2017 | 28.70 | 28.87 | 28.37 | 28.65 | 3,665,500 | +0.12(+0.41%) |
Jul 20, 2017 | 28.86 | 29.11 | 28.31 | 28.53 | 9,552,306 | -0.42(-1.44%) |
Jul 19, 2017 | 28.99 | 29.21 | 28.77 | 28.95 | 5,317,997 | +0.22(+0.78%) |
Jul 18, 2017 | 28.76 | 28.80 | 28.59 | 28.72 | 3,154,108 | -0.03(-0.12%) |
Jul 17, 2017 | 28.72 | 28.97 | 28.67 | 28.76 | 3,968,407 | +0.09(+0.32%) |
Jul 14, 2017 | 28.09 | 28.76 | 28.04 | 28.67 | 4,241,972 | +0.47(+1.68%) |
Jul 13, 2017 | 28.14 | 28.38 | 27.97 | 28.19 | 2,978,406 | +0.17(+0.59%) |
Jul 12, 2017 | 28.15 | 28.38 | 28.00 | 28.02 | 4,106,236 | +0.12(+0.42%) |
Jul 11, 2017 | 27.75 | 28.02 | 27.59 | 27.91 | 3,126,267 | +0.19(+0.69%) |
Jul 10, 2017 | 27.48 | 27.85 | 27.46 | 27.72 | 2,730,555 | +0.26(+0.94%) |
Jul 07, 2017 | 27.44 | 27.53 | 27.14 | 27.46 | 4,178,827 | +0.09(+0.33%) |
Jul 06, 2017 | 27.33 | 27.46 | 27.22 | 27.37 | 3,267,309 | -0.12(-0.45%) |
Jul 05, 2017 | 27.62 | 27.70 | 27.37 | 27.49 | 4,189,034 | -0.07(-0.27%) |
Jul 03, 2017 | 27.92 | 27.92 | 27.48 | 27.57 | 4,677,906 | -0.19(-0.69%) |
Jun 30, 2017 | 27.76 | 27.84 | 27.38 | 27.76 | 5,485,921 | +0.07(+0.24%) |
Jun 29, 2017 | 27.92 | 27.99 | 27.32 | 27.69 | 4,697,848 | -0.06(-0.21%) |
Jun 28, 2017 | 27.55 | 27.99 | 27.52 | 27.75 | 3,949,494 | +0.32(+1.18%) |
Jun 27, 2017 | 27.55 | 27.77 | 27.34 | 27.43 | 3,492,192 | -0.17(-0.60%) |
Jun 26, 2017 | 27.74 | 27.75 | 27.07 | 27.59 | 3,491,677 | +0.01(+0.03%) |
Jun 23, 2017 | 27.55 | 27.74 | 27.44 | 27.58 | 2,727,086 | +0.07(+0.24%) |
Jun 22, 2017 | 27.59 | 27.75 | 27.47 | 27.52 | 6,438,338 | +0.08(+0.30%) |
Jun 21, 2017 | 27.32 | 27.66 | 27.27 | 27.43 | 3,831,537 | +0.02(+0.06%) |
Jun 20, 2017 | 27.53 | 27.60 | 27.17 | 27.42 | 4,333,074 | -0.11(-0.39%) |
Jun 19, 2017 | 27.43 | 27.81 | 27.39 | 27.53 | 5,237,920 | +0.34(+1.26%) |
Jun 16, 2017 | 27.20 | 27.27 | 26.99 | 27.18 | 3,418,290 | +0.10(+0.37%) |
Jun 15, 2017 | 27.07 | 27.16 | 26.74 | 27.08 | 3,447,678 | -0.19(-0.70%) |
Jun 14, 2017 | 27.53 | 27.53 | 27.20 | 27.28 | 3,111,544 | -0.13(-0.49%) |
Jun 13, 2017 | 27.34 | 27.55 | 27.31 | 27.41 | 4,562,220 | +0.25(+0.92%) |
Jun 12, 2017 | 27.72 | 27.80 | 26.98 | 27.16 | 8,218,121 | -0.62(-2.22%) |
Jun 09, 2017 | 27.73 | 28.13 | 27.49 | 27.77 | 5,672,930 | +0.07(+0.24%) |
Jun 08, 2017 | 27.71 | 27.98 | 27.49 | 27.71 | 5,628,608 | +0.00(+0.00%) |
Jun 07, 2017 | 27.60 | 27.92 | 27.51 | 27.71 | 4,425,887 | +0.15(+0.54%) |
Jun 06, 2017 | 27.68 | 27.75 | 27.48 | 27.56 | 5,659,817 | -0.17(-0.63%) |
Jun 05, 2017 | 28.05 | 28.12 | 27.65 | 27.73 | 7,221,162 | -0.31(-1.10%) |
Jun 02, 2017 | 27.87 | 28.24 | 27.87 | 28.04 | 6,894,673 | +0.20(+0.72%) |
Jun 01, 2017 | 27.46 | 28.12 | 27.41 | 27.84 | 8,797,057 | +0.47(+1.73%) |
May 31, 2017 | 27.45 | 27.53 | 26.93 | 27.37 | 4,733,129 | +0.02(+0.06%) |
May 30, 2017 | 27.28 | 27.54 | 27.23 | 27.35 | 6,184,409 | +0.23(+0.86%) |
May 26, 2017 | 27.03 | 27.18 | 26.94 | 27.12 | 5,224,917 | +0.09(+0.34%) |
May 25, 2017 | 27.16 | 27.27 | 27.01 | 27.03 | 4,504,326 | -0.05(-0.18%) |
May 24, 2017 | 27.23 | 27.30 | 26.98 | 27.08 | 5,259,745 | +0.05(+0.18%) |
May 23, 2017 | 26.83 | 27.48 | 26.79 | 27.03 | 13,773,571 | +0.49(+1.85%) |
May 22, 2017 | 26.18 | 26.91 | 26.09 | 26.53 | 25,100,504 | +1.67(+6.73%) |
May 19, 2017 | 24.42 | 25.01 | 24.40 | 24.86 | 4,782,452 | +0.49(+2.02%) |
May 18, 2017 | 24.28 | 24.48 | 24.16 | 24.37 | 8,339,306 | -0.03(-0.14%) |
May 17, 2017 | 24.89 | 24.97 | 24.19 | 24.40 | 6,707,323 | -0.74(-2.95%) |
May 16, 2017 | 25.16 | 25.17 | 24.87 | 25.14 | 3,158,166 | +0.08(+0.33%) |
May 15, 2017 | 24.97 | 25.19 | 24.94 | 25.06 | 4,352,938 | +0.17(+0.67%) |
May 12, 2017 | 24.95 | 24.99 | 24.80 | 24.89 | 3,781,378 | -0.07(-0.30%) |
May 11, 2017 | 25.07 | 25.12 | 24.70 | 24.97 | 4,042,286 | -0.02(-0.07%) |
May 10, 2017 | 24.99 | 25.14 | 24.90 | 24.99 | 3,305,303 | +0.02(+0.10%) |
May 09, 2017 | 25.19 | 25.26 | 24.93 | 24.96 | 15,555,608 | -0.11(-0.43%) |
May 08, 2017 | 25.27 | 25.49 | 24.97 | 25.07 | 6,610,650 | -0.13(-0.53%) |
May 05, 2017 | 25.15 | 25.28 | 24.97 | 25.20 | 4,196,717 | +0.02(+0.07%) |
May 04, 2017 | 25.64 | 25.70 | 25.12 | 25.19 | 6,444,135 | -0.44(-1.72%) |
May 03, 2017 | 25.59 | 25.70 | 25.56 | 25.63 | 3,758,885 | +0.03(+0.13%) |
May 02, 2017 | 25.79 | 25.87 | 25.59 | 25.59 | 5,311,362 | -0.07(-0.29%) |