Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.11 | 27.15 | 26.50 | 26.62 | 7,377,194 | -0.39(-1.44%) |
Jul 28, 2017 | 27.08 | 27.17 | 26.90 | 27.01 | 5,172,041 | -0.04(-0.15%) |
Jul 27, 2017 | 27.24 | 27.50 | 26.68 | 27.05 | 13,914,627 | -0.37(-1.35%) |
Jul 26, 2017 | 27.53 | 27.62 | 27.35 | 27.42 | 4,554,291 | -0.16(-0.58%) |
Jul 25, 2017 | 27.72 | 27.81 | 27.51 | 27.58 | 4,478,813 | -0.04(-0.14%) |
Jul 24, 2017 | 27.62 | 27.70 | 27.44 | 27.62 | 5,310,518 | +0.00(+0.00%) |
Jul 21, 2017 | 27.62 | 27.85 | 27.54 | 27.62 | 4,648,524 | -0.11(-0.40%) |
Jul 20, 2017 | 27.94 | 28.05 | 27.73 | 27.73 | 6,199,767 | -0.20(-0.72%) |
Jul 19, 2017 | 27.84 | 27.96 | 27.79 | 27.93 | 3,121,036 | +0.14(+0.50%) |
Jul 18, 2017 | 27.71 | 27.84 | 27.57 | 27.79 | 3,248,990 | +0.10(+0.36%) |
Jul 17, 2017 | 27.77 | 27.86 | 27.50 | 27.69 | 4,078,836 | -0.09(-0.32%) |
Jul 14, 2017 | 27.67 | 27.86 | 27.63 | 27.78 | 3,449,959 | +0.19(+0.69%) |
Jul 13, 2017 | 27.82 | 27.82 | 27.57 | 27.59 | 4,206,554 | -0.23(-0.83%) |
Jul 12, 2017 | 27.68 | 27.93 | 27.53 | 27.82 | 3,573,738 | +0.29(+1.05%) |
Jul 11, 2017 | 27.54 | 27.59 | 27.27 | 27.53 | 6,114,740 | -0.03(-0.11%) |
Jul 10, 2017 | 27.56 | 27.65 | 27.44 | 27.56 | 4,123,515 | -0.03(-0.11%) |
Jul 07, 2017 | 27.44 | 27.62 | 27.40 | 27.59 | 4,103,261 | +0.28(+1.03%) |
Jul 06, 2017 | 27.44 | 27.56 | 27.26 | 27.31 | 5,296,538 | -0.32(-1.16%) |
Jul 05, 2017 | 27.57 | 27.73 | 27.46 | 27.63 | 7,685,475 | +0.00(+0.00%) |
Jul 03, 2017 | 27.85 | 27.97 | 27.58 | 27.63 | 2,402,803 | -0.09(-0.32%) |
Jun 30, 2017 | 27.90 | 28.11 | 27.64 | 27.72 | 5,193,651 | -0.10(-0.36%) |
Jun 29, 2017 | 28.11 | 28.11 | 27.47 | 27.82 | 7,478,145 | -0.30(-1.07%) |
Jun 28, 2017 | 28.00 | 28.34 | 27.95 | 28.12 | 20,242,342 | +0.31(+1.11%) |
Jun 27, 2017 | 27.78 | 28.16 | 27.61 | 27.81 | 10,896,719 | +0.09(+0.32%) |
Jun 26, 2017 | 28.16 | 28.26 | 27.68 | 27.72 | 8,288,702 | -0.38(-1.35%) |
Jun 23, 2017 | 27.92 | 28.12 | 27.71 | 28.10 | 8,175,158 | +0.24(+0.86%) |
Jun 22, 2017 | 27.96 | 28.00 | 27.74 | 27.86 | 6,819,306 | -0.05(-0.18%) |
Jun 21, 2017 | 28.10 | 28.19 | 27.76 | 27.91 | 9,109,526 | -0.10(-0.36%) |
Jun 20, 2017 | 28.26 | 28.41 | 27.98 | 28.01 | 4,828,910 | -0.24(-0.85%) |
Jun 19, 2017 | 27.83 | 28.51 | 27.80 | 28.25 | 10,570,987 | +0.50(+1.80%) |
Jun 16, 2017 | 27.85 | 27.93 | 27.64 | 27.75 | 8,520,683 | +0.00(+0.00%) |
Jun 15, 2017 | 27.77 | 27.84 | 27.57 | 27.75 | 4,634,895 | -0.07(-0.25%) |
Jun 14, 2017 | 28.01 | 28.09 | 27.70 | 27.82 | 3,727,276 | -0.10(-0.36%) |
Jun 13, 2017 | 27.80 | 28.02 | 27.73 | 27.92 | 5,088,132 | +0.17(+0.61%) |
Jun 12, 2017 | 27.75 | 27.82 | 27.14 | 27.75 | 8,737,506 | -0.07(-0.25%) |
Jun 09, 2017 | 27.99 | 28.20 | 27.69 | 27.82 | 6,084,180 | -0.09(-0.32%) |
Jun 08, 2017 | 27.95 | 27.76 | 27.91 | 6,655,276 | +0.07(+0.25%) | |
Jun 07, 2017 | 27.61 | 27.84 | 27.54 | 27.84 | 4,455,452 | +0.34(+1.24%) |
Jun 06, 2017 | 27.38 | 27.60 | 27.34 | 27.50 | 3,772,051 | -0.01(-0.04%) |
Jun 05, 2017 | 27.58 | 27.70 | 27.44 | 27.51 | 4,636,246 | -0.09(-0.33%) |
Jun 02, 2017 | 27.62 | 27.78 | 27.57 | 27.60 | 6,431,999 | -0.01(-0.04%) |
Jun 01, 2017 | 27.10 | 27.70 | 27.10 | 27.61 | 13,257,678 | +0.58(+2.15%) |
May 31, 2017 | 27.46 | 27.46 | 26.89 | 27.03 | 12,841,440 | -0.33(-1.21%) |
May 30, 2017 | 27.24 | 27.42 | 27.15 | 27.36 | 4,097,128 | +0.04(+0.15%) |
May 26, 2017 | 27.26 | 27.52 | 27.19 | 27.32 | 4,828,013 | +0.06(+0.22%) |
May 25, 2017 | 27.13 | 27.38 | 27.04 | 27.26 | 4,694,753 | +0.21(+0.78%) |
May 24, 2017 | 26.75 | 27.09 | 26.69 | 27.05 | 5,641,192 | +0.38(+1.42%) |
May 23, 2017 | 26.78 | 26.87 | 26.61 | 26.67 | 4,190,900 | -0.13(-0.49%) |
May 22, 2017 | 26.41 | 26.97 | 26.39 | 26.80 | 7,684,975 | +0.39(+1.48%) |
May 19, 2017 | 26.18 | 26.56 | 26.18 | 26.41 | 7,924,635 | +0.27(+1.03%) |
May 18, 2017 | 25.95 | 26.23 | 25.88 | 26.14 | 5,673,609 | +0.20(+0.77%) |
May 17, 2017 | 26.48 | 26.34 | 25.93 | 25.94 | 7,727,029 | -0.54(-2.04%) |
May 16, 2017 | 26.45 | 26.76 | 26.39 | 26.48 | 10,521,210 | +0.06(+0.23%) |
May 15, 2017 | 26.23 | 26.46 | 26.16 | 26.42 | 8,793,945 | +0.19(+0.72%) |
May 12, 2017 | 26.34 | 26.49 | 26.17 | 26.23 | 6,206,288 | -0.14(-0.53%) |
May 11, 2017 | 26.37 | 26.47 | 26.14 | 26.37 | 6,196,376 | -0.09(-0.34%) |
May 10, 2017 | 26.35 | 26.50 | 26.24 | 26.46 | 4,490,466 | +0.08(+0.30%) |
May 09, 2017 | 26.42 | 26.69 | 26.27 | 26.38 | 5,434,978 | -0.01(-0.04%) |
May 08, 2017 | 26.55 | 26.58 | 26.33 | 26.39 | 4,093,031 | -0.12(-0.45%) |
May 05, 2017 | 26.45 | 26.53 | 26.31 | 26.51 | 3,621,716 | +0.16(+0.61%) |
May 04, 2017 | 26.52 | 26.55 | 26.26 | 26.35 | 4,621,321 | -0.11(-0.42%) |
May 03, 2017 | 26.58 | 26.58 | 26.32 | 26.46 | 3,965,713 | -0.13(-0.49%) |
May 02, 2017 | 26.46 | 26.60 | 26.38 | 26.59 | 5,664,889 | +0.19(+0.72%) |