Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.33 | 25.50 | 25.29 | 25.39 | 19,732,634 | +0.06(+0.23%) |
Jul 28, 2017 | 25.33 | 25.38 | 25.24 | 25.33 | 15,675,341 | +0.01(+0.04%) |
Jul 27, 2017 | 24.98 | 25.35 | 24.91 | 25.32 | 25,370,782 | +0.28(+1.12%) |
Jul 26, 2017 | 24.93 | 25.13 | 24.74 | 25.04 | 21,159,764 | +0.12(+0.48%) |
Jul 25, 2017 | 24.63 | 25.03 | 24.56 | 24.92 | 36,244,896 | +0.52(+2.12%) |
Jul 24, 2017 | 24.13 | 24.49 | 24.13 | 24.40 | 23,276,430 | +0.23(+0.97%) |
Jul 21, 2017 | 24.07 | 24.19 | 23.98 | 24.17 | 22,537,880 | +0.04(+0.17%) |
Jul 20, 2017 | 24.19 | 24.03 | 24.13 | 15,642,769 | +0.05(+0.20%) | |
Jul 19, 2017 | 24.19 | 23.99 | 24.08 | 16,741,366 | -0.10(-0.43%) | |
Jul 18, 2017 | 24.20 | 24.29 | 24.12 | 24.19 | 13,594,745 | -0.05(-0.22%) |
Jul 17, 2017 | 24.21 | 24.40 | 24.18 | 24.24 | 27,837,734 | +0.01(+0.04%) |
Jul 14, 2017 | 24.21 | 24.30 | 24.09 | 24.23 | 28,834,630 | +0.41(+1.72%) |
Jul 13, 2017 | 23.70 | 23.88 | 23.67 | 23.82 | 25,710,560 | +0.35(+1.50%) |
Jul 12, 2017 | 23.38 | 23.55 | 23.38 | 23.47 | 17,959,402 | +0.15(+0.64%) |
Jul 11, 2017 | 23.29 | 23.50 | 23.27 | 23.32 | 23,729,800 | +0.08(+0.33%) |
Jul 10, 2017 | 23.85 | 23.90 | 23.21 | 23.24 | 47,468,716 | -0.67(-2.79%) |
Jul 07, 2017 | 24.01 | 24.06 | 23.82 | 23.91 | 16,720,890 | -0.04(-0.19%) |
Jul 06, 2017 | 23.92 | 24.11 | 23.88 | 23.95 | 19,414,036 | +0.05(+0.20%) |
Jul 05, 2017 | 23.98 | 24.11 | 23.86 | 23.91 | 19,022,770 | -0.01(-0.05%) |
Jul 03, 2017 | 24.07 | 24.23 | 23.83 | 23.92 | 15,276,300 | -0.10(-0.42%) |
Jun 30, 2017 | 24.15 | 24.20 | 24.02 | 24.02 | 21,935,466 | -0.08(-0.33%) |
Jun 29, 2017 | 24.20 | 24.22 | 23.96 | 24.10 | 22,252,120 | -0.18(-0.76%) |
Jun 28, 2017 | 24.20 | 24.38 | 24.20 | 24.28 | 22,019,668 | +0.16(+0.66%) |
Jun 27, 2017 | 23.96 | 24.24 | 23.95 | 24.12 | 20,335,450 | +0.16(+0.68%) |
Jun 26, 2017 | 23.79 | 24.10 | 23.78 | 23.96 | 27,055,110 | +0.21(+0.88%) |
Jun 23, 2017 | 23.99 | 24.05 | 23.66 | 23.75 | 41,212,008 | -0.22(-0.90%) |
Jun 22, 2017 | 24.13 | 24.14 | 23.90 | 23.97 | 25,556,098 | -0.23(-0.94%) |
Jun 21, 2017 | 23.99 | 24.31 | 23.99 | 24.20 | 28,391,844 | +0.22(+0.93%) |
Jun 20, 2017 | 24.08 | 24.10 | 23.91 | 23.98 | 31,564,302 | +0.01(+0.05%) |
Jun 19, 2017 | 23.93 | 24.12 | 23.65 | 23.96 | 50,705,200 | +0.08(+0.35%) |
Jun 16, 2017 | 23.47 | 23.96 | 23.26 | 23.88 | 177,172,592 | -1.16(-4.65%) |
Jun 15, 2017 | 25.13 | 25.17 | 24.68 | 25.05 | 35,593,828 | -0.31(-1.24%) |
Jun 14, 2017 | 25.24 | 25.40 | 25.16 | 25.36 | 15,773,957 | +0.12(+0.48%) |
Jun 13, 2017 | 25.14 | 25.25 | 25.04 | 25.24 | 17,417,084 | +0.09(+0.35%) |
Jun 12, 2017 | 25.20 | 25.51 | 25.02 | 25.15 | 32,800,406 | -0.06(-0.23%) |
Jun 09, 2017 | 25.08 | 25.25 | 24.98 | 25.21 | 29,632,588 | +0.16(+0.62%) |
Jun 08, 2017 | 25.43 | 24.83 | 25.05 | 34,445,784 | -0.07(-0.28%) | |
Jun 07, 2017 | 25.10 | 25.23 | 24.99 | 25.12 | 26,816,552 | +0.07(+0.28%) |
Jun 06, 2017 | 25.21 | 25.25 | 24.84 | 25.05 | 36,312,204 | -0.42(-1.66%) |
Jun 05, 2017 | 25.26 | 25.54 | 25.23 | 25.47 | 31,965,364 | +0.20(+0.80%) |
Jun 02, 2017 | 25.33 | 25.37 | 25.14 | 25.27 | 25,194,350 | -0.06(-0.24%) |
Jun 01, 2017 | 24.96 | 25.33 | 24.95 | 25.33 | 25,685,960 | +0.38(+1.54%) |
May 31, 2017 | 24.87 | 25.05 | 24.83 | 24.95 | 25,841,094 | +0.14(+0.58%) |
May 30, 2017 | 24.76 | 24.88 | 24.73 | 24.80 | 17,046,314 | +0.01(+0.03%) |
May 26, 2017 | 24.87 | 24.93 | 24.69 | 24.80 | 19,300,410 | -0.06(-0.23%) |
May 25, 2017 | 24.87 | 25.03 | 24.80 | 24.85 | 19,329,304 | +0.05(+0.20%) |
May 24, 2017 | 24.93 | 24.95 | 24.80 | 24.80 | 23,638,834 | -0.11(-0.43%) |
May 23, 2017 | 24.94 | 25.06 | 24.90 | 24.91 | 23,897,754 | -0.02(-0.08%) |
May 22, 2017 | 24.96 | 25.07 | 24.85 | 24.93 | 28,024,874 | -0.07(-0.28%) |
May 19, 2017 | 24.75 | 25.21 | 24.68 | 25.00 | 58,545,144 | +0.39(+1.59%) |
May 18, 2017 | 24.40 | 24.65 | 24.16 | 24.61 | 60,373,908 | +0.77(+3.22%) |
May 17, 2017 | 23.84 | 24.04 | 23.79 | 23.84 | 34,561,688 | +0.00(+0.01%) |
May 16, 2017 | 24.18 | 24.21 | 23.83 | 23.84 | 26,376,174 | -0.37(-1.55%) |
May 15, 2017 | 24.06 | 24.27 | 24.06 | 24.21 | 27,864,262 | +0.18(+0.77%) |
May 12, 2017 | 24.11 | 24.20 | 23.92 | 24.03 | 18,566,706 | -0.13(-0.55%) |
May 11, 2017 | 24.23 | 24.35 | 24.10 | 24.16 | 26,299,916 | -0.18(-0.74%) |
May 10, 2017 | 24.23 | 24.37 | 24.18 | 24.34 | 23,667,700 | +0.05(+0.20%) |
May 09, 2017 | 24.21 | 24.40 | 24.17 | 24.30 | 26,067,552 | +0.19(+0.79%) |
May 08, 2017 | 24.23 | 24.23 | 24.09 | 24.11 | 20,562,760 | -0.12(-0.50%) |
May 05, 2017 | 24.20 | 24.26 | 24.13 | 24.23 | 17,675,942 | +0.05(+0.21%) |
May 04, 2017 | 24.05 | 24.19 | 24.01 | 24.18 | 17,369,782 | +0.18(+0.77%) |
May 03, 2017 | 23.88 | 24.03 | 23.81 | 23.99 | 17,441,846 | +0.08(+0.32%) |
May 02, 2017 | 23.85 | 23.98 | 23.83 | 23.92 | 23,109,058 | +0.09(+0.39%) |