Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.93 | 26.55 | 25.86 | 26.48 | 3,665,936 | +0.53(+2.05%) |
Jul 28, 2017 | 26.93 | 27.01 | 25.62 | 25.95 | 4,228,034 | -0.99(-3.68%) |
Jul 27, 2017 | 25.90 | 27.28 | 25.53 | 26.94 | 5,474,979 | +1.05(+4.04%) |
Jul 26, 2017 | 25.03 | 26.08 | 24.79 | 25.90 | 8,050,880 | +0.82(+3.29%) |
Jul 25, 2017 | 25.07 | 25.48 | 25.01 | 25.08 | 41,592,824 | +0.12(+0.50%) |
Jul 24, 2017 | 25.82 | 25.92 | 24.92 | 24.95 | 6,366,266 | -0.97(-3.73%) |
Jul 21, 2017 | 26.14 | 26.32 | 25.75 | 25.92 | 2,836,873 | -0.25(-0.95%) |
Jul 20, 2017 | 26.34 | 25.88 | 26.16 | 2,998,586 | +0.31(+1.20%) | |
Jul 19, 2017 | 25.44 | 25.93 | 25.44 | 25.85 | 1,606,470 | +0.40(+1.57%) |
Jul 18, 2017 | 25.76 | 25.91 | 25.35 | 25.46 | 1,989,920 | -0.42(-1.61%) |
Jul 17, 2017 | 25.87 | 26.16 | 25.84 | 25.87 | 2,092,947 | +0.03(+0.10%) |
Jul 14, 2017 | 25.98 | 26.10 | 25.67 | 25.85 | 2,402,825 | -0.03(-0.10%) |
Jul 13, 2017 | 25.42 | 25.96 | 25.41 | 25.87 | 3,280,318 | +0.63(+2.49%) |
Jul 12, 2017 | 25.49 | 25.75 | 25.16 | 25.24 | 3,249,922 | -0.12(-0.49%) |
Jul 11, 2017 | 25.47 | 25.64 | 25.09 | 25.37 | 2,959,356 | -0.18(-0.69%) |
Jul 10, 2017 | 26.31 | 26.38 | 25.51 | 25.54 | 3,669,827 | -0.75(-2.86%) |
Jul 07, 2017 | 26.28 | 26.44 | 26.01 | 26.30 | 3,108,392 | +0.04(+0.14%) |
Jul 06, 2017 | 27.18 | 27.24 | 26.16 | 26.26 | 4,131,565 | -1.02(-3.73%) |
Jul 05, 2017 | 27.61 | 27.65 | 26.93 | 27.28 | 3,228,253 | -0.31(-1.12%) |
Jul 03, 2017 | 27.17 | 27.71 | 27.13 | 27.59 | 2,172,796 | +0.66(+2.47%) |
Jun 30, 2017 | 27.09 | 27.18 | 26.71 | 26.93 | 3,048,451 | -0.04(-0.16%) |
Jun 29, 2017 | 26.68 | 27.13 | 26.55 | 26.97 | 3,999,671 | +0.23(+0.86%) |
Jun 28, 2017 | 27.21 | 27.54 | 26.68 | 26.74 | 5,853,613 | -0.47(-1.73%) |
Jun 27, 2017 | 26.67 | 27.61 | 26.65 | 27.21 | 6,525,517 | +0.56(+2.09%) |
Jun 26, 2017 | 26.26 | 26.67 | 25.79 | 26.65 | 8,625,983 | +0.39(+1.48%) |
Jun 23, 2017 | 26.05 | 26.26 | 24,621,720 | -3.62(-12.12%) | ||
Jun 22, 2017 | 29.89 | 30.20 | 29.58 | 29.88 | 7,532,349 | +0.07(+0.24%) |
Jun 21, 2017 | 30.30 | 30.54 | 29.65 | 29.81 | 2,532,714 | -0.43(-1.41%) |
Jun 20, 2017 | 31.07 | 31.13 | 30.23 | 30.24 | 3,421,864 | -0.89(-2.87%) |
Jun 19, 2017 | 31.01 | 31.53 | 30.57 | 31.13 | 3,369,878 | -0.16(-0.51%) |
Jun 16, 2017 | 31.13 | 31.38 | 30.80 | 31.29 | 5,391,126 | -0.53(-1.67%) |
Jun 15, 2017 | 31.74 | 32.32 | 31.59 | 31.82 | 4,343,378 | -0.18(-0.55%) |
Jun 14, 2017 | 31.97 | 32.02 | 31.30 | 32.00 | 3,493,807 | +0.08(+0.25%) |
Jun 13, 2017 | 32.16 | 32.60 | 31.72 | 31.92 | 2,728,626 | -0.26(-0.82%) |
Jun 12, 2017 | 31.53 | 33.07 | 31.53 | 32.19 | 5,563,534 | +0.75(+2.39%) |
Jun 09, 2017 | 29.86 | 31.55 | 29.66 | 31.44 | 4,469,390 | +1.61(+5.38%) |
Jun 08, 2017 | 30.03 | 30.48 | 29.79 | 29.83 | 2,429,897 | -0.01(-0.03%) |
Jun 07, 2017 | 30.21 | 30.32 | 29.79 | 29.84 | 2,594,864 | -0.22(-0.73%) |
Jun 06, 2017 | 30.54 | 30.54 | 30.02 | 30.06 | 2,785,578 | -0.67(-2.18%) |
Jun 05, 2017 | 31.01 | 31.01 | 30.26 | 30.73 | 2,383,252 | -0.32(-1.02%) |
Jun 02, 2017 | 31.00 | 31.23 | 30.84 | 31.05 | 2,219,851 | -0.12(-0.40%) |
Jun 01, 2017 | 30.38 | 31.36 | 30.19 | 31.17 | 2,857,041 | +0.82(+2.70%) |
May 31, 2017 | 30.71 | 30.98 | 30.14 | 30.35 | 2,724,873 | -0.29(-0.95%) |
May 30, 2017 | 30.64 | 30.90 | 30.50 | 30.64 | 1,749,830 | -0.10(-0.32%) |
May 26, 2017 | 30.58 | 30.84 | 30.35 | 30.74 | 2,063,870 | +0.07(+0.23%) |
May 25, 2017 | 30.94 | 31.03 | 30.44 | 30.67 | 4,103,169 | +0.05(+0.17%) |
May 24, 2017 | 30.53 | 30.74 | 30.31 | 30.62 | 1,750,559 | +0.01(+0.03%) |
May 23, 2017 | 31.16 | 31.20 | 30.58 | 30.61 | 1,854,936 | -0.55(-1.76%) |
May 22, 2017 | 31.31 | 31.48 | 31.05 | 31.15 | 1,716,576 | -0.01(-0.03%) |
May 19, 2017 | 31.07 | 31.41 | 30.87 | 31.16 | 2,306,121 | +0.16(+0.51%) |
May 18, 2017 | 31.42 | 31.68 | 30.81 | 31.00 | 2,141,010 | -0.31(-0.99%) |
May 17, 2017 | 31.00 | 31.76 | 30.94 | 31.31 | 3,343,797 | +0.02(+0.06%) |
May 16, 2017 | 31.71 | 31.71 | 31.18 | 31.30 | 2,515,197 | -0.43(-1.36%) |
May 15, 2017 | 31.89 | 32.23 | 31.67 | 31.73 | 2,076,963 | -0.11(-0.36%) |
May 12, 2017 | 32.34 | 32.34 | 31.65 | 31.84 | 2,921,341 | -0.49(-1.53%) |
May 11, 2017 | 32.94 | 33.07 | 32.21 | 32.34 | 2,907,626 | -0.88(-2.66%) |
May 10, 2017 | 33.01 | 33.24 | 32.91 | 33.22 | 2,199,655 | +0.11(+0.32%) |
May 09, 2017 | 32.87 | 33.22 | 32.79 | 33.11 | 2,317,923 | +0.29(+0.89%) |
May 08, 2017 | 32.97 | 33.09 | 32.77 | 32.82 | 2,234,915 | -0.11(-0.35%) |
May 05, 2017 | 32.86 | 32.99 | 32.66 | 32.94 | 1,995,168 | +0.21(+0.65%) |
May 04, 2017 | 33.30 | 33.48 | 32.65 | 32.72 | 2,354,682 | -0.51(-1.54%) |
May 03, 2017 | 33.56 | 33.69 | 32.99 | 33.24 | 2,493,316 | -0.45(-1.34%) |
May 02, 2017 | 32.99 | 33.70 | 32.82 | 33.69 | 2,948,543 | +0.67(+2.03%) |